California Muni Bond Ishares ETF (NY: CMF )

62.46 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 108.32 108.47 107.81 108.29 5,616 -0.01(-0.01%)
Aug 30, 2011 107.60 108.30 107.60 108.30 1,693 +0.68(+0.63%)
Aug 29, 2011 107.70 107.99 107.60 107.62 2,037 -0.34(-0.32%)
Aug 26, 2011 107.52 108.00 107.40 107.96 5,167 +0.04(+0.04%)
Aug 25, 2011 108.38 108.38 107.90 107.91 5,857 -0.39(-0.36%)
Aug 24, 2011 108.77 108.77 107.85 108.31 8,730 +0.14(+0.13%)
Aug 23, 2011 108.24 108.55 108.17 108.17 29,672 -0.25(-0.23%)
Aug 22, 2011 108.29 108.42 107.50 108.42 7,553 +0.38(+0.35%)
Aug 19, 2011 107.55 108.04 107.50 108.04 615 +0.11(+0.10%)
Aug 18, 2011 107.51 108.20 107.00 107.93 16,199 -0.19(-0.18%)
Aug 17, 2011 107.74 108.12 107.60 108.12 5,352 +0.49(+0.46%)
Aug 16, 2011 107.21 107.63 106.65 107.63 2,009 -0.01(-0.01%)
Aug 15, 2011 106.76 107.64 106.30 107.64 15,622 +1.58(+1.49%)
Aug 12, 2011 105.99 107.23 104.84 106.06 33,110 -0.67(-0.63%)
Aug 11, 2011 107.20 107.32 106.37 106.73 6,066 +0.23(+0.22%)
Aug 10, 2011 107.16 107.85 105.73 106.50 10,602 +0.00(+0.00%)
Aug 09, 2011 105.90 107.24 105.26 106.50 13,449 -1.06(-0.98%)
Aug 08, 2011 106.85 108.11 105.25 107.56 11,554 -0.32(-0.30%)
Aug 05, 2011 107.96 107.96 107.79 107.88 4,323 +0.23(+0.21%)
Aug 04, 2011 106.85 108.01 106.85 107.65 5,990 +0.40(+0.37%)
Aug 03, 2011 106.78 107.25 106.59 107.25 15,809 +0.35(+0.33%)
Aug 02, 2011 106.42 106.90 106.37 106.90 12,298 +0.35(+0.33%)
Aug 01, 2011 106.42 106.55 106.25 106.55 8,715 -0.18(-0.17%)
Jul 29, 2011 106.72 106.73 106.52 106.73 5,684 +0.03(+0.03%)
Jul 28, 2011 106.15 106.70 106.15 106.70 1,300 -0.05(-0.05%)
Jul 27, 2011 106.30 106.79 106.30 106.75 13,727 +0.02(+0.02%)
Jul 26, 2011 106.43 106.77 106.40 106.73 7,714 +0.02(+0.02%)
Jul 25, 2011 106.02 106.89 106.02 106.71 4,970 +0.16(+0.15%)
Jul 22, 2011 106.55 106.55 106.40 106.55 4,797 +0.20(+0.19%)
Jul 21, 2011 105.32 106.39 105.32 106.35 34,908 +0.12(+0.11%)
Jul 20, 2011 106.37 106.37 106.22 106.23 1,164 +0.07(+0.07%)
Jul 19, 2011 105.54 106.16 105.23 106.16 5,112 +0.12(+0.11%)
Jul 18, 2011 106.07 106.24 105.80 106.04 7,633 -0.02(-0.02%)
Jul 15, 2011 105.63 106.10 105.63 106.06 3,613 -0.05(-0.05%)
Jul 14, 2011 105.29 106.11 105.29 106.11 8,211 +0.26(+0.25%)
Jul 13, 2011 105.89 105.92 105.45 105.85 2,054 +0.17(+0.16%)
Jul 12, 2011 104.92 105.71 104.85 105.68 3,210 -0.02(-0.02%)
Jul 11, 2011 105.53 105.74 104.46 105.70 8,118 +0.58(+0.55%)
Jul 08, 2011 105.22 105.22 104.25 105.12 2,183 +0.42(+0.40%)
Jul 07, 2011 104.30 105.05 104.30 104.70 2,451 +0.40(+0.38%)
Jul 06, 2011 104.95 104.95 104.08 104.30 12,244 -0.19(-0.18%)
Jul 05, 2011 105.05 105.09 104.49 104.49 6,612 -0.53(-0.50%)
Jul 01, 2011 105.01 105.02 104.50 105.02 17,342 -0.27(-0.26%)
Jun 30, 2011 105.59 105.67 104.74 105.29 2,464 -0.30(-0.28%)
Jun 29, 2011 105.50 105.99 105.00 105.59 2,091 +0.09(+0.09%)
Jun 28, 2011 105.50 105.59 105.50 105.50 4,507 -0.40(-0.38%)
Jun 27, 2011 105.29 105.93 105.29 105.90 1,036 +0.20(+0.19%)
Jun 24, 2011 105.48 105.94 105.25 105.70 2,195 +0.39(+0.37%)
Jun 23, 2011 105.58 105.67 105.31 105.31 1,875 +0.26(+0.25%)
Jun 22, 2011 105.84 105.84 105.03 105.05 16,642 -0.61(-0.58%)
Jun 21, 2011 105.94 105.94 105.40 105.66 6,289 +0.26(+0.25%)
Jun 20, 2011 105.70 105.70 105.27 105.40 3,906 -0.65(-0.62%)
Jun 17, 2011 105.30 106.05 105.30 106.05 5,662 +0.20(+0.19%)
Jun 16, 2011 105.68 105.90 105.42 105.85 6,578 +0.44(+0.42%)
Jun 15, 2011 105.85 105.85 104.91 105.41 6,502 +0.01(+0.01%)
Jun 14, 2011 105.67 105.69 105.24 105.40 815 -0.02(-0.02%)
Jun 13, 2011 105.23 105.42 105.00 105.42 20,018 +0.29(+0.28%)
Jun 10, 2011 104.89 105.77 104.85 105.13 21,121 +0.23(+0.22%)
Jun 09, 2011 105.53 105.53 104.76 104.90 3,370 -0.40(-0.38%)
Jun 08, 2011 105.58 105.60 105.26 105.30 3,597 +0.16(+0.15%)
Jun 07, 2011 105.67 105.67 105.10 105.14 5,069 +0.04(+0.04%)
Jun 06, 2011 105.59 105.59 104.72 105.10 1,664 -0.04(-0.04%)
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.