California Muni Bond Ishares ETF (NY: CMF )

62.84 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 109.28 109.28 106.73 109.00 12,676 +0.40(+0.37%)
Oct 28, 2011 108.12 108.60 108.12 108.60 7,470 +0.03(+0.03%)
Oct 27, 2011 108.84 108.85 108.36 108.57 5,256 -0.31(-0.29%)
Oct 26, 2011 108.45 108.98 108.45 108.88 6,516 +0.06(+0.06%)
Oct 25, 2011 108.55 108.95 107.93 108.82 13,806 +0.27(+0.25%)
Oct 24, 2011 107.80 108.86 107.58 108.55 23,057 +0.58(+0.54%)
Oct 21, 2011 108.50 108.57 107.97 107.97 2,944 -0.62(-0.57%)
Oct 20, 2011 108.55 108.60 108.55 108.59 370 +0.00(+0.00%)
Oct 19, 2011 108.50 108.85 107.90 108.59 10,914 +0.36(+0.33%)
Oct 18, 2011 107.22 108.40 107.22 108.23 5,553 +0.77(+0.71%)
Oct 17, 2011 107.01 107.46 107.01 107.46 523 -0.23(-0.21%)
Oct 14, 2011 108.14 108.14 107.37 107.69 4,332 +0.12(+0.11%)
Oct 13, 2011 107.50 108.03 107.47 107.57 9,572 -0.53(-0.49%)
Oct 12, 2011 108.20 108.20 108.00 108.10 3,703 +0.35(+0.32%)
Oct 11, 2011 108.39 108.39 107.75 107.75 1,330 -0.01(-0.01%)
Oct 10, 2011 108.00 108.39 107.34 107.76 4,240 +0.26(+0.25%)
Oct 07, 2011 109.16 109.16 107.26 107.50 7,776 -1.24(-1.14%)
Oct 06, 2011 107.88 108.74 107.75 108.74 4,961 +0.20(+0.19%)
Oct 05, 2011 107.72 109.05 107.72 108.54 5,296 -0.00(-0.00%)
Oct 04, 2011 109.20 109.94 108.50 108.54 11,070 -0.71(-0.65%)
Oct 03, 2011 110.24 110.24 109.25 109.25 1,732 -0.30(-0.27%)
Sep 30, 2011 110.55 110.55 109.42 109.55 11,143 -0.12(-0.11%)
Sep 29, 2011 110.20 110.44 109.65 109.67 4,290 -0.59(-0.54%)
Sep 28, 2011 110.25 110.39 109.50 110.26 4,441 -0.02(-0.02%)
Sep 27, 2011 110.85 110.85 109.88 110.28 4,949 +0.08(+0.08%)
Sep 26, 2011 109.65 110.60 109.65 110.20 8,681 +0.11(+0.10%)
Sep 23, 2011 111.09 111.09 110.09 110.09 6,625 -0.91(-0.82%)
Sep 22, 2011 110.00 111.00 110.00 111.00 7,637 +1.31(+1.20%)
Sep 21, 2011 109.50 109.92 109.50 109.69 3,920 -0.21(-0.19%)
Sep 20, 2011 109.43 109.90 108.96 109.90 5,300 +0.90(+0.83%)
Sep 19, 2011 109.64 109.64 108.20 109.00 1,760 -0.29(-0.27%)
Sep 16, 2011 108.45 109.50 107.32 109.29 9,834 +0.84(+0.77%)
Sep 15, 2011 109.48 109.48 108.35 108.45 5,585 -0.40(-0.37%)
Sep 14, 2011 109.56 109.58 108.37 108.85 6,798 -0.83(-0.76%)
Sep 13, 2011 109.91 109.91 109.33 109.68 8,387 +0.12(+0.11%)
Sep 12, 2011 108.20 109.60 108.20 109.56 14,996 +0.49(+0.45%)
Sep 09, 2011 108.43 109.07 108.00 109.07 4,560 +0.13(+0.12%)
Sep 08, 2011 108.01 109.11 108.01 108.94 7,703 +0.10(+0.09%)
Sep 07, 2011 107.88 108.85 107.88 108.84 4,204 +0.46(+0.42%)
Sep 06, 2011 107.07 108.40 107.07 108.38 7,043 +0.14(+0.13%)
Sep 02, 2011 106.85 108.24 106.24 108.24 7,739 +0.24(+0.22%)
Sep 01, 2011 108.32 108.32 107.50 108.00 1,656 -0.29(-0.26%)
Aug 31, 2011 108.32 108.47 107.81 108.29 5,616 -0.01(-0.01%)
Aug 30, 2011 107.60 108.30 107.60 108.30 1,693 +0.68(+0.63%)
Aug 29, 2011 107.70 107.99 107.60 107.62 2,037 -0.34(-0.32%)
Aug 26, 2011 107.52 108.00 107.40 107.96 5,167 +0.04(+0.04%)
Aug 25, 2011 108.38 108.38 107.90 107.91 5,857 -0.39(-0.36%)
Aug 24, 2011 108.77 108.77 107.85 108.31 8,730 +0.14(+0.13%)
Aug 23, 2011 108.24 108.55 108.17 108.17 29,672 -0.25(-0.23%)
Aug 22, 2011 108.29 108.42 107.50 108.42 7,553 +0.38(+0.35%)
Aug 19, 2011 107.55 108.04 107.50 108.04 615 +0.11(+0.10%)
Aug 18, 2011 107.51 108.20 107.00 107.93 16,199 -0.19(-0.18%)
Aug 17, 2011 107.74 108.12 107.60 108.12 5,352 +0.49(+0.46%)
Aug 16, 2011 107.21 107.63 106.65 107.63 2,009 -0.01(-0.01%)
Aug 15, 2011 106.76 107.64 106.30 107.64 15,622 +1.58(+1.49%)
Aug 12, 2011 105.99 107.23 104.84 106.06 33,110 -0.67(-0.63%)
Aug 11, 2011 107.20 107.32 106.37 106.73 6,066 +0.23(+0.22%)
Aug 10, 2011 107.16 107.85 105.73 106.50 10,602 +0.00(+0.00%)
Aug 09, 2011 105.90 107.24 105.26 106.50 13,449 -1.06(-0.98%)
Aug 08, 2011 106.85 108.11 105.25 107.56 11,554 -0.32(-0.30%)
Aug 05, 2011 107.96 107.96 107.79 107.88 4,323 +0.23(+0.21%)
Aug 04, 2011 106.85 108.01 106.85 107.65 5,990 +0.40(+0.37%)
Aug 03, 2011 106.78 107.25 106.59 107.25 15,809 +0.35(+0.33%)
Aug 02, 2011 106.42 106.90 106.37 106.90 12,298 +0.35(+0.33%)
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.