California Muni Bond Ishares ETF (NY: CMF )

62.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 108.88 109.03 108.38 108.69 8,114 -0.18(-0.17%)
Sep 26, 2013 108.79 109.04 108.52 108.88 29,905 +0.27(+0.25%)
Sep 25, 2013 108.61 108.84 108.47 108.61 15,915 +0.00(+0.00%)
Sep 24, 2013 108.25 108.65 108.08 108.61 26,292 +0.53(+0.49%)
Sep 23, 2013 107.89 108.62 107.86 108.08 13,392 +0.05(+0.05%)
Sep 20, 2013 107.74 108.25 107.74 108.03 10,203 +0.39(+0.36%)
Sep 19, 2013 108.48 108.48 107.61 107.64 40,111 -0.71(-0.66%)
Sep 18, 2013 107.01 108.60 107.01 108.35 41,323 +1.44(+1.35%)
Sep 17, 2013 106.82 107.53 106.80 106.91 34,410 +0.11(+0.10%)
Sep 16, 2013 106.90 107.33 106.59 106.80 12,176 -0.10(-0.09%)
Sep 13, 2013 106.14 106.92 106.14 106.90 13,546 +0.91(+0.86%)
Sep 12, 2013 105.90 106.33 105.87 105.99 15,780 +0.31(+0.29%)
Sep 11, 2013 105.60 106.00 105.59 105.68 15,574 +0.13(+0.12%)
Sep 10, 2013 105.70 105.88 105.46 105.55 26,557 -0.20(-0.19%)
Sep 09, 2013 105.64 105.96 105.63 105.75 31,271 +0.28(+0.27%)
Sep 06, 2013 105.43 105.78 105.27 105.47 34,500 +0.04(+0.04%)
Sep 05, 2013 105.40 105.60 105.21 105.43 7,922 +0.20(+0.19%)
Sep 04, 2013 105.16 105.68 105.14 105.23 33,512 +0.14(+0.13%)
Sep 03, 2013 105.75 105.88 104.89 105.09 23,827 -1.31(-1.23%)
Aug 30, 2013 106.00 106.40 105.76 106.40 7,981 +0.16(+0.15%)
Aug 29, 2013 105.61 106.44 105.61 106.24 26,724 +0.57(+0.54%)
Aug 28, 2013 106.01 106.14 105.67 105.67 34,812 -0.40(-0.38%)
Aug 27, 2013 106.15 106.28 106.01 106.07 23,281 +0.01(+0.01%)
Aug 26, 2013 106.26 106.26 106.06 106.06 9,007 -0.14(-0.13%)
Aug 23, 2013 106.09 106.24 106.00 106.20 3,225 +0.35(+0.33%)
Aug 22, 2013 106.00 106.00 105.82 105.85 18,320 +0.07(+0.07%)
Aug 21, 2013 106.12 106.36 105.70 105.78 22,072 -0.72(-0.68%)
Aug 20, 2013 106.69 106.77 106.21 106.50 16,946 -0.03(-0.03%)
Aug 19, 2013 106.70 106.90 106.53 106.53 21,277 -0.15(-0.14%)
Aug 16, 2013 106.90 107.07 106.63 106.68 14,896 -0.31(-0.29%)
Aug 15, 2013 107.26 107.26 106.83 106.99 15,961 -0.50(-0.46%)
Aug 14, 2013 107.28 107.63 107.27 107.49 7,470 -0.09(-0.09%)
Aug 13, 2013 107.59 107.59 107.09 107.58 19,274 +0.22(+0.20%)
Aug 12, 2013 107.24 107.68 107.24 107.36 3,535 -0.08(-0.07%)
Aug 09, 2013 107.13 107.50 107.13 107.44 7,968 +0.11(+0.10%)
Aug 08, 2013 107.30 107.61 107.30 107.33 12,106 +0.09(+0.08%)
Aug 07, 2013 107.38 107.59 107.23 107.24 11,204 -0.26(-0.24%)
Aug 06, 2013 107.50 107.62 107.38 107.50 9,292 -0.19(-0.18%)
Aug 05, 2013 107.55 107.69 107.44 107.69 14,328 +0.17(+0.16%)
Aug 02, 2013 107.94 107.94 107.47 107.52 4,361 -0.05(-0.05%)
Aug 01, 2013 107.74 107.74 107.40 107.57 29,044 -0.34(-0.31%)
Jul 31, 2013 107.85 108.30 107.56 107.91 8,055 -0.01(-0.01%)
Jul 30, 2013 107.90 107.92 107.72 107.92 6,177 +0.19(+0.18%)
Jul 29, 2013 107.62 107.80 107.62 107.73 6,718 -0.25(-0.23%)
Jul 26, 2013 107.43 107.98 107.43 107.98 21,182 +0.68(+0.63%)
Jul 25, 2013 107.16 107.30 107.02 107.30 27,250 +0.27(+0.25%)
Jul 24, 2013 107.23 107.35 107.03 107.03 15,539 -0.61(-0.57%)
Jul 23, 2013 107.81 107.87 107.54 107.64 20,200 +0.34(+0.32%)
Jul 22, 2013 108.06 108.06 107.22 107.30 18,783 -0.81(-0.75%)
Jul 19, 2013 108.68 108.68 108.02 108.11 21,813 -0.37(-0.34%)
Jul 18, 2013 108.68 108.68 108.48 108.48 3,319 -0.22(-0.20%)
Jul 17, 2013 108.46 108.96 108.46 108.70 9,686 +0.09(+0.08%)
Jul 16, 2013 108.50 108.96 108.35 108.61 9,786 +0.02(+0.02%)
Jul 15, 2013 108.30 109.10 108.30 108.59 9,970 +0.33(+0.30%)
Jul 12, 2013 108.68 109.09 108.26 108.26 5,889 +0.09(+0.08%)
Jul 11, 2013 108.07 109.26 108.07 108.17 18,328 -0.49(-0.45%)
Jul 10, 2013 108.05 108.83 107.95 108.66 43,773 +0.62(+0.57%)
Jul 09, 2013 108.00 108.63 107.32 108.04 19,252 -0.69(-0.63%)
Jul 08, 2013 107.60 108.80 107.60 108.73 43,730 +1.13(+1.05%)
Jul 05, 2013 108.00 108.03 107.42 107.60 16,494 -0.96(-0.89%)
Jul 03, 2013 109.11 109.60 108.56 108.56 5,992 -1.04(-0.95%)
Jul 02, 2013 108.25 109.84 107.90 109.60 51,791 +1.79(+1.66%)
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.