California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 74.63 74.63 73.82 73.82 52,212 -0.25(-0.33%)
Dec 30, 2010 73.86 74.50 73.82 74.07 29,237 +0.12(+0.16%)
Dec 29, 2010 74.25 74.68 73.93 73.94 76,334 -0.32(-0.44%)
Dec 28, 2010 74.42 74.68 74.23 74.27 49,713 -0.07(-0.09%)
Dec 27, 2010 74.85 75.23 74.34 74.34 34,375 -0.57(-0.76%)
Dec 23, 2010 75.19 75.19 74.75 74.91 9,340 -0.64(-0.85%)
Dec 22, 2010 75.01 75.88 74.52 75.55 28,595 +0.07(+0.10%)
Dec 21, 2010 75.21 75.90 75.21 75.48 20,300 +0.17(+0.23%)
Dec 20, 2010 75.20 75.88 75.20 75.31 14,830 +0.10(+0.14%)
Dec 17, 2010 74.67 75.79 74.67 75.20 11,682 +0.12(+0.16%)
Dec 16, 2010 74.35 75.09 74.10 75.08 19,221 +0.57(+0.76%)
Dec 15, 2010 73.73 74.89 73.48 74.51 25,344 +0.51(+0.69%)
Dec 14, 2010 74.81 75.42 74.00 74.00 19,377 -1.70(-2.25%)
Dec 13, 2010 75.22 75.71 74.81 75.71 23,826 +0.15(+0.20%)
Dec 10, 2010 75.45 76.30 75.16 75.56 14,494 +0.16(+0.21%)
Dec 09, 2010 76.32 76.37 75.40 75.40 22,034 -1.03(-1.35%)
Dec 08, 2010 75.30 76.70 75.30 76.44 28,685 +0.51(+0.67%)
Dec 07, 2010 76.06 77.15 75.87 75.93 14,549 -0.33(-0.44%)
Dec 06, 2010 76.39 77.94 76.25 76.27 8,144 -1.39(-1.79%)
Dec 03, 2010 76.70 77.70 76.44 77.66 12,037 +0.71(+0.92%)
Dec 02, 2010 77.93 77.93 76.95 76.95 5,851 -0.73(-0.94%)
Dec 01, 2010 78.13 78.13 77.65 77.68 8,882 -0.35(-0.45%)
Nov 30, 2010 78.02 78.07 77.87 78.03 9,261 +0.14(+0.18%)
Nov 29, 2010 78.10 78.10 77.76 77.89 26,644 +0.01(+0.01%)
Nov 26, 2010 78.10 78.13 77.71 77.88 7,412 -0.18(-0.23%)
Nov 24, 2010 78.06 78.06 78.06 78.06 10,127 +0.03(+0.04%)
Nov 23, 2010 77.95 78.03 77.73 78.03 26,147 +0.20(+0.26%)
Nov 22, 2010 77.17 77.83 77.17 77.83 10,371 +0.94(+1.22%)
Nov 19, 2010 76.88 77.48 76.87 76.90 16,567 +0.42(+0.55%)
Nov 18, 2010 75.69 76.61 74.94 76.47 18,599 +0.74(+0.98%)
Nov 17, 2010 75.31 76.29 75.31 75.73 13,579 -0.06(-0.08%)
Nov 16, 2010 75.69 76.06 74.66 75.79 44,240 -0.25(-0.33%)
Nov 15, 2010 78.13 78.25 75.73 76.04 46,953 -2.49(-3.17%)
Nov 12, 2010 78.91 78.91 78.38 78.53 14,967 -0.39(-0.49%)
Nov 11, 2010 79.49 79.49 78.45 78.92 15,971 -0.71(-0.89%)
Nov 10, 2010 79.80 79.80 79.48 79.64 23,639 -0.41(-0.51%)
Nov 09, 2010 80.25 80.43 79.93 80.04 22,265 -0.42(-0.52%)
Nov 08, 2010 80.42 80.61 80.35 80.46 17,537 +0.01(+0.01%)
Nov 05, 2010 80.65 80.65 80.43 80.45 14,487 -0.26(-0.32%)
Nov 04, 2010 80.51 80.72 80.51 80.71 7,026 +0.23(+0.29%)
Nov 03, 2010 80.73 80.73 80.43 80.48 29,208 -0.16(-0.20%)
Nov 02, 2010 80.62 80.70 80.62 80.64 5,592 -0.04(-0.05%)
Nov 01, 2010 80.72 80.72 80.57 80.68 7,396 -0.06(-0.08%)
Oct 29, 2010 80.65 80.74 80.65 80.74 6,782 +0.12(+0.15%)
Oct 28, 2010 80.70 80.70 80.55 80.62 1,431 -0.05(-0.06%)
Oct 27, 2010 80.75 80.78 80.67 80.67 2,974 -0.38(-0.47%)
Oct 25, 2010 80.93 81.07 80.93 81.05 9,713 -0.03(-0.04%)
Oct 22, 2010 81.10 81.13 81.01 81.09 12,916 -0.05(-0.06%)
Oct 21, 2010 81.11 81.14 80.96 81.13 10,169 -0.02(-0.03%)
Oct 20, 2010 81.12 81.16 80.98 81.15 6,077 +0.21(+0.26%)
Oct 19, 2010 80.90 81.13 80.89 80.94 8,378 +0.01(+0.02%)
Oct 18, 2010 81.00 81.10 80.28 80.93 39,058 -0.01(-0.01%)
Oct 15, 2010 81.00 81.16 80.94 80.94 4,374 -0.13(-0.16%)
Oct 14, 2010 81.15 81.15 81.07 81.07 2,133 -0.15(-0.18%)
Oct 13, 2010 81.11 81.21 81.11 81.21 16,837 -0.07(-0.08%)
Oct 12, 2010 81.13 81.30 81.13 81.28 3,273 +0.18(+0.23%)
Oct 11, 2010 80.77 81.25 80.77 81.10 59,688 -0.27(-0.33%)
Oct 08, 2010 81.36 81.36 81.13 81.36 11,211 +0.13(+0.16%)
Oct 07, 2010 81.07 81.24 81.07 81.24 3,141 +0.17(+0.21%)
Oct 06, 2010 80.93 81.07 80.91 81.07 21,627 +0.04(+0.05%)
Oct 05, 2010 80.97 81.03 80.89 81.03 7,097 -0.09(-0.11%)
Oct 04, 2010 81.18 81.18 81.01 81.12 13,907 -0.03(-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.