California Muni Bond Ishares ETF (NY: CMF )

62.91 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 105.66 105.76 104.81 105.53 16,971 +0.28(+0.27%)
Apr 29, 2008 105.48 105.48 104.93 105.25 6,314 +0.25(+0.24%)
Apr 28, 2008 105.00 105.32 104.66 105.00 5,905 +0.61(+0.58%)
Apr 25, 2008 104.49 104.56 104.39 104.39 4,600 -0.11(-0.11%)
Apr 24, 2008 105.68 105.68 104.25 104.50 8,578 -0.62(-0.59%)
Apr 23, 2008 104.60 105.12 104.43 105.12 6,200 +0.23(+0.22%)
Apr 22, 2008 104.29 104.89 104.29 104.89 9,000 +0.22(+0.21%)
Apr 21, 2008 104.38 104.68 103.79 104.67 4,600 -0.25(-0.24%)
Apr 18, 2008 105.83 105.83 103.62 104.92 43,679 -0.21(-0.20%)
Apr 17, 2008 105.75 105.75 105.00 105.13 1,600 +0.23(+0.22%)
Apr 16, 2008 105.00 105.01 104.90 104.90 900 -0.49(-0.46%)
Apr 15, 2008 105.46 105.47 105.39 105.39 500 +0.09(+0.09%)
Apr 14, 2008 106.00 106.00 105.12 105.30 4,200 +0.24(+0.23%)
Apr 11, 2008 104.98 105.07 104.98 105.06 3,000 +0.37(+0.35%)
Apr 10, 2008 106.03 106.03 104.56 104.69 1,400 -0.06(-0.06%)
Apr 09, 2008 103.84 104.81 103.84 104.75 2,200 +0.97(+0.93%)
Apr 08, 2008 104.05 104.05 103.60 103.78 4,600 +0.12(+0.12%)
Apr 07, 2008 103.60 103.67 103.32 103.66 17,200 +0.14(+0.14%)
Apr 04, 2008 103.28 105.10 102.87 103.52 28,200 +0.97(+0.95%)
Apr 03, 2008 102.58 102.65 102.50 102.55 2,600 +0.10(+0.10%)
Apr 02, 2008 102.29 102.45 102.25 102.45 9,265 -0.30(-0.29%)
Apr 01, 2008 102.87 102.92 102.58 102.75 7,900 -0.83(-0.80%)
Mar 31, 2008 103.66 103.70 103.50 103.58 9,100 +0.34(+0.33%)
Mar 28, 2008 102.84 103.24 102.82 103.24 1,300 +0.74(+0.72%)
Mar 27, 2008 102.52 102.54 102.25 102.50 4,400 -0.83(-0.80%)
Mar 26, 2008 103.52 103.52 103.00 103.33 30,800 +0.25(+0.24%)
Mar 25, 2008 102.61 103.08 102.61 103.08 10,000 +0.46(+0.44%)
Mar 24, 2008 102.99 103.02 102.62 102.62 12,800 -1.38(-1.32%)
Mar 21, 2008 103.57 104.00 103.28 104.00 3,900 +0.00(+0.00%)
Mar 20, 2008 103.57 104.00 103.28 104.00 3,900 +0.39(+0.38%)
Mar 19, 2008 102.99 103.61 102.99 103.61 8,100 +0.36(+0.35%)
Mar 18, 2008 103.55 103.93 103.25 103.25 11,500 -0.50(-0.48%)
Mar 17, 2008 103.06 103.75 103.06 103.75 9,800 +0.35(+0.34%)
Mar 14, 2008 103.32 103.40 102.98 103.40 9,200 +0.54(+0.52%)
Mar 13, 2008 105.50 108.30 102.70 102.86 8,300 -0.63(-0.61%)
Mar 12, 2008 103.24 103.62 103.24 103.49 30,438 +0.28(+0.27%)
Mar 11, 2008 103.15 103.21 103.09 103.21 4,858 -0.18(-0.17%)
Mar 10, 2008 103.30 103.50 103.28 103.39 4,200 +0.18(+0.17%)
Mar 07, 2008 102.82 103.28 102.50 103.21 8,200 +0.53(+0.52%)
Mar 06, 2008 102.33 102.90 102.21 102.68 23,220 +0.58(+0.57%)
Mar 05, 2008 102.34 102.34 101.86 102.10 41,800 +0.93(+0.92%)
Mar 04, 2008 101.10 101.49 100.79 101.17 14,800 -0.26(-0.26%)
Mar 03, 2008 101.38 101.50 101.10 101.43 16,900 +0.44(+0.44%)
Feb 29, 2008 101.37 101.37 100.62 100.99 17,200 -0.85(-0.83%)
Feb 28, 2008 102.58 102.60 101.84 101.84 13,900 -1.08(-1.05%)
Feb 27, 2008 103.10 103.10 102.60 102.92 30,200 -0.71(-0.69%)
Feb 26, 2008 103.36 103.63 103.30 103.63 30,200 +0.50(+0.48%)
Feb 25, 2008 103.50 103.50 103.00 103.13 5,600 -0.57(-0.55%)
Feb 22, 2008 103.95 104.43 103.70 103.70 5,600 -0.55(-0.53%)
Feb 21, 2008 104.34 104.55 103.69 104.25 9,400 -0.13(-0.12%)
Feb 20, 2008 104.05 104.48 104.05 104.38 6,700 +0.62(+0.60%)
Feb 19, 2008 104.40 104.51 103.76 103.76 9,100 -1.27(-1.21%)
Feb 18, 2008 104.80 105.03 104.80 105.03 0 +0.00(+0.00%)
Feb 15, 2008 104.80 105.03 104.80 105.03 3,900 +0.25(+0.24%)
Feb 14, 2008 105.08 105.08 104.56 104.78 3,500 -0.93(-0.88%)
Feb 13, 2008 105.71 105.71 105.51 105.71 3,600 -0.18(-0.17%)
Feb 12, 2008 105.49 105.93 105.49 105.89 14,700 -0.08(-0.08%)
Feb 11, 2008 105.99 105.99 105.89 105.97 20,256 +0.09(+0.09%)
Feb 08, 2008 105.70 105.91 105.70 105.88 12,000 +0.47(+0.45%)
Feb 07, 2008 105.95 106.09 105.40 105.41 13,100 -0.54(-0.51%)
Feb 06, 2008 105.82 106.05 105.82 105.95 12,900 -0.09(-0.08%)
Feb 05, 2008 106.41 106.41 106.04 106.04 7,815 +0.22(+0.21%)
Feb 04, 2008 105.83 105.88 105.75 105.82 5,040 -0.19(-0.18%)
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.