California Muni Bond Ishares ETF (NY: CMF )

62.90 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 108.78 108.79 108.58 108.73 5,488 -0.43(-0.39%)
Oct 29, 2010 109.03 109.16 109.03 109.16 5,017 +0.16(+0.15%)
Oct 28, 2010 109.11 109.11 108.90 109.00 1,059 -0.07(-0.06%)
Oct 27, 2010 109.18 109.21 109.07 109.07 2,200 -0.51(-0.47%)
Oct 25, 2010 109.42 109.60 109.42 109.58 7,185 -0.04(-0.04%)
Oct 22, 2010 109.65 109.68 109.52 109.62 9,554 -0.07(-0.06%)
Oct 21, 2010 109.65 109.70 109.46 109.69 7,522 -0.03(-0.03%)
Oct 20, 2010 109.67 109.72 109.49 109.72 4,495 +0.29(+0.26%)
Oct 19, 2010 109.38 109.69 109.36 109.43 6,197 +0.02(+0.02%)
Oct 18, 2010 109.51 109.65 108.54 109.41 28,890 -0.02(-0.01%)
Oct 15, 2010 109.51 109.73 109.43 109.43 3,236 -0.17(-0.16%)
Oct 14, 2010 109.71 109.71 109.60 109.60 1,578 -0.20(-0.18%)
Oct 13, 2010 109.66 109.80 109.66 109.80 12,454 -0.09(-0.08%)
Oct 12, 2010 109.68 109.91 109.68 109.89 2,421 +0.25(+0.23%)
Oct 11, 2010 109.20 109.85 109.20 109.64 44,149 -0.36(-0.33%)
Oct 08, 2010 110.00 110.00 109.69 110.00 8,293 +0.17(+0.16%)
Oct 07, 2010 109.60 109.83 109.60 109.83 2,324 +0.23(+0.21%)
Oct 06, 2010 109.42 109.60 109.39 109.60 15,997 +0.05(+0.05%)
Oct 05, 2010 109.47 109.55 109.36 109.55 5,250 -0.12(-0.11%)
Oct 04, 2010 109.75 109.75 109.52 109.67 10,287 -0.04(-0.04%)
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.