California Muni Bond Ishares ETF (NY: CMF )

56.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 76.53 79.58 76.53 77.93 90,091 +1.62(+2.13%)
Aug 28, 2009 76.59 76.71 76.31 76.31 12,939 -0.85(-1.10%)
Aug 27, 2009 76.29 77.32 75.51 77.16 22,484 +0.94(+1.23%)
Aug 26, 2009 76.28 76.28 75.57 76.22 11,435 +0.43(+0.56%)
Aug 25, 2009 76.16 76.27 75.79 75.79 5,767 +0.00(+0.00%)
Aug 24, 2009 76.88 76.88 74.43 75.79 15,736 -0.39(-0.51%)
Aug 21, 2009 75.10 76.20 75.10 76.18 2,577 +1.02(+1.36%)
Aug 20, 2009 76.27 76.28 75.06 75.16 13,790 -1.22(-1.60%)
Aug 19, 2009 76.35 76.38 76.17 76.38 1,596 +0.49(+0.64%)
Aug 18, 2009 76.12 76.12 75.56 75.89 19,915 +0.22(+0.29%)
Aug 17, 2009 75.29 75.67 74.63 75.67 7,494 +0.65(+0.87%)
Aug 14, 2009 74.84 75.02 74.48 75.02 14,411 +0.13(+0.17%)
Aug 13, 2009 75.25 75.25 74.52 74.89 11,305 +0.01(+0.02%)
Aug 12, 2009 74.74 74.87 74.42 74.87 14,612 +0.28(+0.38%)
Aug 11, 2009 74.25 74.67 74.25 74.59 8,261 +0.22(+0.29%)
Aug 10, 2009 74.40 74.40 74.13 74.37 5,183 +0.01(+0.01%)
Aug 07, 2009 74.92 74.92 74.20 74.37 9,131 -0.04(-0.05%)
Aug 06, 2009 74.84 74.99 73.96 74.40 5,961 +0.00(+0.00%)
Aug 05, 2009 74.31 74.40 74.04 74.40 7,703 +0.09(+0.13%)
Aug 04, 2009 74.29 74.31 73.96 74.31 19,739 +0.30(+0.41%)
Aug 03, 2009 73.59 74.01 73.51 74.01 39,449 +0.32(+0.43%)
Jul 31, 2009 73.71 73.71 73.25 73.69 23,827 +0.17(+0.23%)
Jul 30, 2009 73.20 73.53 73.12 73.53 13,424 +0.21(+0.28%)
Jul 29, 2009 73.17 73.35 73.17 73.32 2,709 +0.13(+0.18%)
Jul 28, 2009 73.22 73.27 72.97 73.18 6,492 +0.02(+0.03%)
Jul 27, 2009 72.97 73.17 72.97 73.17 11,113 +0.05(+0.07%)
Jul 24, 2009 73.13 73.21 73.11 73.12 811 -0.14(-0.20%)
Jul 23, 2009 73.28 73.28 73.11 73.26 4,333 +0.01(+0.01%)
Jul 22, 2009 72.99 73.25 72.59 73.25 17,610 -0.09(-0.13%)
Jul 21, 2009 73.24 73.38 73.13 73.35 18,594 +0.27(+0.37%)
Jul 20, 2009 73.33 73.33 73.07 73.07 9,447 -0.12(-0.17%)
Jul 17, 2009 73.22 73.22 73.19 73.20 804 -0.13(-0.18%)
Jul 16, 2009 73.43 73.43 73.03 73.33 11,982 -0.10(-0.14%)
Jul 15, 2009 73.43 73.43 73.04 73.43 4,818 +0.06(+0.08%)
Jul 14, 2009 73.19 73.38 73.19 73.37 1,880 +0.19(+0.26%)
Jul 13, 2009 73.17 73.18 72.60 73.18 6,756 +0.59(+0.81%)
Jul 10, 2009 73.02 73.02 72.00 72.59 7,584 +0.35(+0.49%)
Jul 09, 2009 72.56 73.33 68.83 72.24 71,002 -0.98(-1.34%)
Jul 08, 2009 72.81 73.29 72.68 73.22 6,634 +0.90(+1.24%)
Jul 07, 2009 73.46 73.46 71.94 72.32 23,590 -0.72(-0.99%)
Jul 06, 2009 71.92 73.18 71.92 73.04 6,640 +1.08(+1.50%)
Jul 02, 2009 72.68 73.54 71.96 71.96 35,006 -0.65(-0.90%)
Jul 01, 2009 72.68 73.40 72.61 72.61 19,555 -0.75(-1.02%)
Jun 30, 2009 73.53 73.53 73.36 73.36 5,967 -0.15(-0.21%)
Jun 29, 2009 73.51 73.51 73.33 73.51 8,432 +0.36(+0.49%)
Jun 26, 2009 73.47 73.59 73.15 73.15 10,005 -0.39(-0.53%)
Jun 25, 2009 73.54 73.54 73.41 73.54 3,500 +0.04(+0.05%)
Jun 24, 2009 73.40 73.54 73.40 73.50 3,176 +0.10(+0.14%)
Jun 23, 2009 73.68 73.68 73.40 73.40 6,331 -0.09(-0.12%)
Jun 22, 2009 76.60 76.60 72.68 73.49 3,649 +0.05(+0.07%)
Jun 19, 2009 73.79 73.79 73.40 73.44 19,107 -0.36(-0.48%)
Jun 18, 2009 73.81 73.84 73.62 73.79 7,757 +0.22(+0.29%)
Jun 17, 2009 73.98 73.98 73.55 73.58 6,036 -0.01(-0.02%)
Jun 16, 2009 73.82 73.82 73.55 73.59 7,108 -0.23(-0.31%)
Jun 15, 2009 73.85 73.86 73.56 73.82 31,098 -0.01(-0.01%)
Jun 12, 2009 73.61 73.83 73.58 73.83 6,027 +0.07(+0.10%)
Jun 11, 2009 73.92 73.94 73.51 73.76 4,451 -0.31(-0.42%)
Jun 10, 2009 74.25 74.79 74.04 74.07 26,864 -0.21(-0.28%)
Jun 09, 2009 74.17 74.53 74.17 74.27 15,224 -0.39(-0.52%)
Jun 08, 2009 74.84 74.84 74.57 74.67 12,168 -0.23(-0.30%)
Jun 05, 2009 74.89 74.89 74.89 74.89 1,638 +0.06(+0.08%)
Jun 04, 2009 74.97 74.98 74.84 74.84 4,665 -0.13(-0.17%)
Jun 03, 2009 74.30 74.99 74.30 74.97 19,464 +0.06(+0.08%)
Jun 02, 2009 74.94 74.94 74.81 74.91 9,985 +0.01(+0.01%)
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.