California Muni Bond Ishares ETF (NY: CMF )

62.66 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 98.49 98.49 97.50 97.60 67,494 -0.40(-0.41%)
Jan 28, 2011 97.74 98.00 97.29 98.00 7,012 +0.70(+0.72%)
Jan 27, 2011 98.39 98.39 97.14 97.30 24,405 -0.70(-0.71%)
Jan 26, 2011 98.20 98.20 97.31 98.00 16,058 +0.42(+0.43%)
Jan 25, 2011 97.06 98.35 97.00 97.58 11,148 +0.53(+0.55%)
Jan 24, 2011 97.00 98.15 97.00 97.05 13,706 +0.61(+0.63%)
Jan 21, 2011 95.60 97.10 95.60 96.44 16,218 -0.65(-0.67%)
Jan 20, 2011 95.73 97.32 95.73 97.10 5,421 +0.21(+0.21%)
Jan 19, 2011 96.40 97.44 96.40 96.89 5,519 +0.59(+0.61%)
Jan 18, 2011 95.50 96.98 95.27 96.30 21,471 -0.05(-0.05%)
Jan 14, 2011 96.39 97.40 95.34 96.35 17,624 -1.08(-1.11%)
Jan 13, 2011 97.91 98.26 96.92 97.43 9,194 -1.05(-1.07%)
Jan 12, 2011 98.79 98.79 97.58 98.49 6,766 -0.32(-0.33%)
Jan 11, 2011 99.02 99.63 98.73 98.81 5,957 -0.08(-0.08%)
Jan 10, 2011 99.25 100.00 98.89 98.89 4,026 -1.03(-1.03%)
Jan 07, 2011 100.31 100.31 99.12 99.92 2,544 -0.57(-0.57%)
Jan 06, 2011 99.88 100.49 99.10 100.49 6,971 +0.37(+0.37%)
Jan 05, 2011 99.00 100.82 99.00 100.12 4,772 +0.12(+0.12%)
Jan 04, 2011 99.50 100.00 99.00 100.00 8,283 +0.53(+0.53%)
Jan 03, 2011 98.85 99.94 98.79 99.47 4,757 +0.62(+0.63%)
Dec 31, 2010 99.94 99.94 98.85 98.85 38,992 -0.33(-0.33%)
Dec 30, 2010 98.90 99.76 98.85 99.18 21,834 +0.16(+0.17%)
Dec 29, 2010 99.42 100.00 99.00 99.02 57,006 -0.43(-0.44%)
Dec 28, 2010 99.65 100.00 99.40 99.45 37,126 -0.41(-0.41%)
Dec 27, 2010 100.55 101.05 99.86 99.86 25,590 -0.77(-0.76%)
Dec 23, 2010 101.00 101.00 100.42 100.63 6,953 -0.86(-0.85%)
Dec 22, 2010 100.76 101.93 100.10 101.49 21,287 +0.10(+0.10%)
Dec 21, 2010 101.03 101.96 101.03 101.39 15,112 +0.23(+0.23%)
Dec 20, 2010 101.02 101.93 101.02 101.16 11,040 +0.14(+0.14%)
Dec 17, 2010 100.31 101.81 100.31 101.02 8,697 +0.16(+0.16%)
Dec 16, 2010 99.88 100.87 99.54 100.86 14,309 +0.76(+0.76%)
Dec 15, 2010 99.05 100.60 98.71 100.10 18,867 +0.69(+0.69%)
Dec 14, 2010 100.50 101.31 99.41 99.41 14,425 -2.29(-2.25%)
Dec 13, 2010 101.04 101.70 100.50 101.70 17,737 +0.20(+0.20%)
Dec 10, 2010 101.36 102.50 100.96 101.50 10,790 +0.21(+0.21%)
Dec 09, 2010 102.52 102.59 101.29 101.29 16,403 -1.39(-1.35%)
Dec 08, 2010 101.15 103.03 101.15 102.68 21,354 +0.68(+0.67%)
Dec 07, 2010 102.18 103.64 101.92 102.00 10,831 -0.45(-0.44%)
Dec 06, 2010 102.61 104.70 102.43 102.45 6,063 -1.87(-1.79%)
Dec 03, 2010 103.04 104.38 102.69 104.32 8,961 +0.96(+0.92%)
Dec 02, 2010 104.69 104.69 103.36 103.36 4,356 -0.98(-0.94%)
Dec 01, 2010 104.95 104.95 104.31 104.35 6,612 -0.82(-0.78%)
Nov 30, 2010 105.14 105.21 104.94 105.16 6,872 +0.19(+0.18%)
Nov 29, 2010 105.25 105.25 104.80 104.97 19,771 +0.01(+0.01%)
Nov 26, 2010 105.25 105.30 104.73 104.96 5,500 -0.24(-0.23%)
Nov 24, 2010 105.20 105.20 105.20 105.20 7,515 +0.04(+0.04%)
Nov 23, 2010 105.05 105.16 104.75 105.16 19,402 +0.27(+0.26%)
Nov 22, 2010 104.00 104.89 104.00 104.89 7,696 +1.26(+1.22%)
Nov 19, 2010 103.61 104.42 103.60 103.63 12,293 +0.57(+0.55%)
Nov 18, 2010 102.01 103.24 100.99 103.06 13,801 +1.00(+0.98%)
Nov 17, 2010 101.50 102.82 101.50 102.06 10,076 -0.08(-0.08%)
Nov 16, 2010 102.00 102.50 100.61 102.14 32,827 -0.34(-0.33%)
Nov 15, 2010 105.30 105.45 102.06 102.48 34,840 -3.36(-3.17%)
Nov 12, 2010 106.35 106.35 105.63 105.84 11,106 -0.53(-0.49%)
Nov 11, 2010 107.13 107.13 105.73 106.36 11,851 -0.96(-0.89%)
Nov 10, 2010 107.54 107.54 107.12 107.32 17,541 -0.55(-0.51%)
Nov 09, 2010 108.15 108.39 107.72 107.87 16,521 -0.56(-0.52%)
Nov 08, 2010 108.38 108.64 108.28 108.43 13,013 +0.01(+0.01%)
Nov 05, 2010 108.69 108.69 108.40 108.42 10,750 -0.35(-0.32%)
Nov 04, 2010 108.50 108.79 108.50 108.77 5,214 +0.31(+0.29%)
Nov 03, 2010 108.80 108.80 108.39 108.46 21,673 -0.22(-0.20%)
Nov 02, 2010 108.65 108.76 108.65 108.67 4,150 -0.06(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.