California Muni Bond Ishares ETF (NY: CMF )

62.84 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 100.24 100.75 100.24 100.75 55,502 +0.06(+0.06%)
Feb 25, 2011 100.50 100.69 99.24 100.69 7,526 +1.56(+1.57%)
Feb 24, 2011 99.50 100.36 98.54 99.13 4,866 -1.15(-1.15%)
Feb 23, 2011 99.89 100.40 99.81 100.28 6,857 +0.60(+0.60%)
Feb 22, 2011 99.90 100.00 99.11 99.68 5,710 -0.12(-0.12%)
Feb 18, 2011 99.42 99.82 99.02 99.80 8,928 +0.38(+0.38%)
Feb 17, 2011 99.49 99.49 98.78 99.42 4,029 +0.23(+0.23%)
Feb 16, 2011 98.64 99.19 98.09 99.19 14,262 +0.74(+0.75%)
Feb 15, 2011 98.03 98.71 97.89 98.45 11,748 +0.37(+0.38%)
Feb 14, 2011 98.25 98.25 96.55 98.08 9,586 +0.84(+0.86%)
Feb 11, 2011 97.55 98.00 97.24 97.24 9,525 -0.73(-0.75%)
Feb 10, 2011 96.00 97.97 96.00 97.97 14,945 +1.77(+1.84%)
Feb 09, 2011 97.50 97.50 96.06 96.20 23,921 -0.47(-0.49%)
Feb 08, 2011 96.73 97.58 96.67 96.67 9,464 -0.71(-0.73%)
Feb 07, 2011 96.80 97.82 96.80 97.38 3,777 -0.55(-0.56%)
Feb 04, 2011 96.88 98.20 96.88 97.93 14,732 +0.88(+0.91%)
Feb 03, 2011 98.49 98.50 96.96 97.05 20,299 -1.99(-2.01%)
Feb 02, 2011 98.00 100.35 97.25 99.04 37,063 +1.74(+1.79%)
Feb 01, 2011 97.22 97.93 97.22 97.30 17,305 -0.30(-0.31%)
Jan 31, 2011 98.49 98.49 97.50 97.60 67,494 -0.40(-0.41%)
Jan 28, 2011 97.74 98.00 97.29 98.00 7,012 +0.70(+0.72%)
Jan 27, 2011 98.39 98.39 97.14 97.30 24,405 -0.70(-0.71%)
Jan 26, 2011 98.20 98.20 97.31 98.00 16,058 +0.42(+0.43%)
Jan 25, 2011 97.06 98.35 97.00 97.58 11,148 +0.53(+0.55%)
Jan 24, 2011 97.00 98.15 97.00 97.05 13,706 +0.61(+0.63%)
Jan 21, 2011 95.60 97.10 95.60 96.44 16,218 -0.65(-0.67%)
Jan 20, 2011 95.73 97.32 95.73 97.10 5,421 +0.21(+0.21%)
Jan 19, 2011 96.40 97.44 96.40 96.89 5,519 +0.59(+0.61%)
Jan 18, 2011 95.50 96.98 95.27 96.30 21,471 -0.05(-0.05%)
Jan 14, 2011 96.39 97.40 95.34 96.35 17,624 -1.08(-1.11%)
Jan 13, 2011 97.91 98.26 96.92 97.43 9,194 -1.05(-1.07%)
Jan 12, 2011 98.79 98.79 97.58 98.49 6,766 -0.32(-0.33%)
Jan 11, 2011 99.02 99.63 98.73 98.81 5,957 -0.08(-0.08%)
Jan 10, 2011 99.25 100.00 98.89 98.89 4,026 -1.03(-1.03%)
Jan 07, 2011 100.31 100.31 99.12 99.92 2,544 -0.57(-0.57%)
Jan 06, 2011 99.88 100.49 99.10 100.49 6,971 +0.37(+0.37%)
Jan 05, 2011 99.00 100.82 99.00 100.12 4,772 +0.12(+0.12%)
Jan 04, 2011 99.50 100.00 99.00 100.00 8,283 +0.53(+0.53%)
Jan 03, 2011 98.85 99.94 98.79 99.47 4,757 +0.62(+0.63%)
Dec 31, 2010 99.94 99.94 98.85 98.85 38,992 -0.33(-0.33%)
Dec 30, 2010 98.90 99.76 98.85 99.18 21,834 +0.16(+0.17%)
Dec 29, 2010 99.42 100.00 99.00 99.02 57,006 -0.43(-0.44%)
Dec 28, 2010 99.65 100.00 99.40 99.45 37,126 -0.41(-0.41%)
Dec 27, 2010 100.55 101.05 99.86 99.86 25,590 -0.77(-0.76%)
Dec 23, 2010 101.00 101.00 100.42 100.63 6,953 -0.86(-0.85%)
Dec 22, 2010 100.76 101.93 100.10 101.49 21,287 +0.10(+0.10%)
Dec 21, 2010 101.03 101.96 101.03 101.39 15,112 +0.23(+0.23%)
Dec 20, 2010 101.02 101.93 101.02 101.16 11,040 +0.14(+0.14%)
Dec 17, 2010 100.31 101.81 100.31 101.02 8,697 +0.16(+0.16%)
Dec 16, 2010 99.88 100.87 99.54 100.86 14,309 +0.76(+0.76%)
Dec 15, 2010 99.05 100.60 98.71 100.10 18,867 +0.69(+0.69%)
Dec 14, 2010 100.50 101.31 99.41 99.41 14,425 -2.29(-2.25%)
Dec 13, 2010 101.04 101.70 100.50 101.70 17,737 +0.20(+0.20%)
Dec 10, 2010 101.36 102.50 100.96 101.50 10,790 +0.21(+0.21%)
Dec 09, 2010 102.52 102.59 101.29 101.29 16,403 -1.39(-1.35%)
Dec 08, 2010 101.15 103.03 101.15 102.68 21,354 +0.68(+0.67%)
Dec 07, 2010 102.18 103.64 101.92 102.00 10,831 -0.45(-0.44%)
Dec 06, 2010 102.61 104.70 102.43 102.45 6,063 -1.87(-1.79%)
Dec 03, 2010 103.04 104.38 102.69 104.32 8,961 +0.96(+0.92%)
Dec 02, 2010 104.69 104.69 103.36 103.36 4,356 -0.98(-0.94%)
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.