California Muni Bond Ishares ETF (NY: CMF )

62.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 104.77 104.78 104.68 104.75 9,265 -0.11(-0.10%)
Apr 29, 2009 104.91 105.07 104.86 104.86 15,078 -0.33(-0.31%)
Apr 28, 2009 105.54 105.54 104.95 105.19 8,887 -0.82(-0.77%)
Apr 27, 2009 105.90 106.09 105.10 106.01 6,060 +0.95(+0.90%)
Apr 24, 2009 105.08 105.59 105.06 105.06 4,494 -0.01(-0.01%)
Apr 23, 2009 104.10 105.07 104.10 105.07 5,926 +0.65(+0.62%)
Apr 22, 2009 104.38 104.42 104.25 104.42 2,258 +0.07(+0.07%)
Apr 21, 2009 104.28 104.48 104.25 104.35 5,692 +0.09(+0.08%)
Apr 20, 2009 104.29 104.29 104.23 104.26 1,503 +0.07(+0.07%)
Apr 17, 2009 104.19 104.19 104.00 104.19 1,398 +0.64(+0.62%)
Apr 16, 2009 103.98 103.98 103.46 103.55 10,967 -0.65(-0.62%)
Apr 15, 2009 104.12 104.20 103.45 104.20 10,865 +0.39(+0.38%)
Apr 14, 2009 103.82 103.82 103.53 103.81 5,648 +0.31(+0.30%)
Apr 13, 2009 103.50 104.02 103.50 103.50 6,379 -0.50(-0.48%)
Apr 09, 2009 103.82 104.00 103.56 104.00 8,995 +0.50(+0.48%)
Apr 08, 2009 103.12 103.77 103.12 103.50 5,434 -0.19(-0.18%)
Apr 07, 2009 103.50 103.76 103.47 103.69 3,144 -0.04(-0.04%)
Apr 06, 2009 103.56 103.83 103.50 103.72 5,329 -0.03(-0.02%)
Apr 03, 2009 103.90 103.93 103.57 103.75 13,980 -0.18(-0.17%)
Apr 02, 2009 103.96 103.96 103.74 103.93 8,792 +0.70(+0.67%)
Apr 01, 2009 103.59 104.08 103.23 103.23 13,804 -0.57(-0.55%)
Mar 31, 2009 104.13 104.13 103.51 103.80 3,590 -0.09(-0.09%)
Mar 30, 2009 103.93 103.93 103.89 103.89 2,000 +0.24(+0.23%)
Mar 26, 2009 104.00 104.31 103.62 103.65 6,314 -0.72(-0.69%)
Mar 25, 2009 103.67 104.37 103.67 104.37 7,284 +0.13(+0.12%)
Mar 24, 2009 103.37 104.30 103.37 104.24 5,082 +0.40(+0.39%)
Mar 23, 2009 103.90 104.10 103.84 103.84 8,781 +0.31(+0.30%)
Mar 20, 2009 102.50 103.90 102.50 103.53 3,335 +0.68(+0.66%)
Mar 19, 2009 102.70 103.35 102.56 102.85 8,302 +1.20(+1.18%)
Mar 18, 2009 101.50 101.70 101.32 101.65 3,227 -0.01(-0.01%)
Mar 17, 2009 101.25 102.76 100.85 101.66 57,297 +0.20(+0.20%)
Mar 16, 2009 101.76 101.76 101.05 101.46 2,270 -0.18(-0.18%)
Mar 13, 2009 101.26 101.67 101.26 101.64 0 -0.29(-0.28%)
Mar 12, 2009 102.49 102.49 101.21 101.93 2,115 -0.01(-0.01%)
Mar 11, 2009 101.94 101.94 101.94 101.94 100 +0.85(+0.84%)
Mar 10, 2009 101.04 102.14 101.04 101.09 11,345 -0.04(-0.03%)
Mar 09, 2009 101.99 101.99 101.05 101.12 8,622 -0.39(-0.39%)
Mar 06, 2009 102.19 102.19 100.81 101.52 0 -0.17(-0.17%)
Mar 05, 2009 101.30 102.25 100.91 101.69 5,623 +0.42(+0.41%)
Mar 04, 2009 102.30 102.30 100.78 101.28 6,732 -0.82(-0.81%)
Mar 02, 2009 102.67 102.86 102.10 102.10 4,904 -0.34(-0.33%)
Feb 27, 2009 103.06 103.31 102.40 102.44 0 -0.78(-0.76%)
Feb 26, 2009 102.40 103.22 102.15 103.22 3,677 -0.02(-0.02%)
Feb 25, 2009 103.26 103.26 103.21 103.24 681 +0.24(+0.23%)
Feb 24, 2009 102.46 103.27 102.38 103.00 2,523 +0.15(+0.15%)
Feb 23, 2009 101.75 103.49 101.51 102.85 17,819 +0.79(+0.77%)
Feb 20, 2009 103.28 103.91 102.06 102.06 8,865 -1.05(-1.01%)
Feb 19, 2009 102.90 103.85 102.32 103.11 7,382 +0.16(+0.15%)
Feb 18, 2009 103.82 104.07 102.51 102.95 12,286 -0.95(-0.91%)
Feb 17, 2009 103.73 104.11 103.30 103.90 3,974 +1.47(+1.43%)
Feb 13, 2009 102.80 102.99 102.35 102.43 4,235 -0.64(-0.62%)
Feb 12, 2009 103.82 103.86 102.69 103.08 2,941 -1.18(-1.13%)
Feb 11, 2009 104.18 104.39 103.57 104.25 4,045 +0.44(+0.43%)
Feb 10, 2009 104.32 104.36 103.54 103.81 2,620 -0.44(-0.42%)
Feb 09, 2009 103.29 104.25 102.14 104.25 8,553 +0.86(+0.83%)
Feb 06, 2009 103.56 103.56 103.37 103.39 3,130 +0.09(+0.09%)
Feb 05, 2009 103.92 103.92 102.90 103.30 3,821 +1.23(+1.21%)
Feb 04, 2009 103.00 103.00 102.07 102.07 4,402 -0.37(-0.36%)
Feb 03, 2009 103.33 103.33 101.97 102.44 2,442 +1.04(+1.03%)
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.