California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 92.63 92.87 92.06 92.30 25,286 -0.30(-0.32%)
Dec 28, 2012 92.07 92.59 91.99 92.59 18,614 +0.55(+0.60%)
Dec 27, 2012 91.82 92.66 91.74 92.04 46,013 -0.24(-0.26%)
Dec 26, 2012 92.18 92.31 91.89 92.28 29,579 +0.26(+0.28%)
Dec 24, 2012 92.16 92.16 91.83 92.03 7,464 -0.17(-0.18%)
Dec 21, 2012 92.19 92.20 91.82 92.19 35,900 +0.35(+0.38%)
Dec 20, 2012 91.63 92.04 91.16 91.84 31,082 +0.28(+0.31%)
Dec 19, 2012 90.58 91.70 90.58 91.56 87,382 +0.82(+0.91%)
Dec 18, 2012 91.14 91.92 90.52 90.74 42,494 -0.93(-1.02%)
Dec 17, 2012 93.24 93.24 91.53 91.67 60,261 -1.82(-1.95%)
Dec 14, 2012 92.98 93.49 92.80 93.49 13,805 +0.15(+0.16%)
Dec 13, 2012 93.76 93.81 93.34 93.34 6,915 -0.22(-0.23%)
Dec 12, 2012 94.20 94.20 93.44 93.56 24,797 -0.60(-0.64%)
Dec 11, 2012 94.54 94.54 94.09 94.16 25,438 -0.18(-0.19%)
Dec 10, 2012 94.47 94.47 94.27 94.33 6,040 +0.10(+0.10%)
Dec 07, 2012 94.48 94.48 94.17 94.24 13,309 -0.11(-0.12%)
Dec 06, 2012 94.44 94.48 94.19 94.35 17,804 -0.06(-0.06%)
Dec 05, 2012 94.40 94.54 94.21 94.41 21,231 +0.29(+0.31%)
Dec 04, 2012 93.92 94.52 93.92 94.11 45,386 -0.43(-0.45%)
Nov 30, 2012 94.40 94.55 94.37 94.54 16,493 +0.57(+0.60%)
Nov 29, 2012 94.41 94.68 93.97 93.97 25,255 -0.35(-0.37%)
Nov 28, 2012 94.03 94.37 94.03 94.33 15,941 +0.14(+0.14%)
Nov 27, 2012 94.20 94.30 94.06 94.19 30,412 -0.02(-0.02%)
Nov 26, 2012 94.05 94.52 93.97 94.21 52,040 +0.44(+0.46%)
Nov 23, 2012 94.81 94.81 93.77 93.77 27,147 -0.65(-0.69%)
Nov 21, 2012 93.85 94.72 93.57 94.42 16,070 +0.50(+0.53%)
Nov 20, 2012 93.93 94.01 93.51 93.92 35,417 +0.05(+0.05%)
Nov 19, 2012 93.66 93.94 93.64 93.87 18,662 +0.38(+0.41%)
Nov 16, 2012 93.74 93.85 93.25 93.49 11,315 +0.11(+0.12%)
Nov 15, 2012 93.47 93.78 93.35 93.38 13,035 +0.33(+0.36%)
Nov 14, 2012 93.45 93.63 93.04 93.04 37,629 -0.18(-0.19%)
Nov 13, 2012 93.12 93.35 92.99 93.22 12,350 -0.03(-0.03%)
Nov 12, 2012 93.23 93.35 92.89 93.25 7,812 +0.02(+0.03%)
Nov 09, 2012 93.11 93.24 92.85 93.23 7,034 +0.09(+0.09%)
Nov 08, 2012 92.82 93.23 92.79 93.14 12,142 +0.45(+0.48%)
Nov 07, 2012 92.59 92.96 92.59 92.69 21,529 +0.23(+0.25%)
Nov 06, 2012 92.50 92.50 92.40 92.46 7,169 -0.03(-0.04%)
Nov 05, 2012 92.51 92.64 92.40 92.49 9,538 +0.11(+0.12%)
Nov 02, 2012 92.59 92.59 92.37 92.38 8,806 -0.07(-0.08%)
Nov 01, 2012 92.67 92.67 92.41 92.45 25,018 -0.18(-0.19%)
Oct 31, 2012 92.58 92.63 92.50 92.63 1,640 +0.20(+0.21%)
Oct 26, 2012 92.43 92.43 92.43 92.43 9,561 +0.01(+0.01%)
Oct 25, 2012 92.47 92.50 92.34 92.43 6,027 -0.05(-0.05%)
Oct 24, 2012 92.46 92.60 92.35 92.47 14,435 +0.02(+0.02%)
Oct 23, 2012 92.38 92.48 92.18 92.46 13,750 +0.19(+0.21%)
Oct 19, 2012 92.28 92.37 92.27 92.27 6,323 -0.14(-0.15%)
Oct 18, 2012 92.47 92.47 92.23 92.41 6,057 +0.12(+0.13%)
Oct 17, 2012 92.54 92.54 92.20 92.29 5,886 -0.13(-0.14%)
Oct 16, 2012 92.44 92.57 92.25 92.42 5,792 -0.11(-0.12%)
Oct 15, 2012 92.62 92.62 92.24 92.53 26,197 -0.11(-0.12%)
Oct 12, 2012 92.63 92.66 92.52 92.64 8,836 +0.03(+0.03%)
Oct 11, 2012 92.40 92.61 92.40 92.61 9,126 +0.10(+0.10%)
Oct 10, 2012 92.51 92.55 92.44 92.51 10,735 +0.10(+0.11%)
Oct 09, 2012 92.62 92.62 92.37 92.41 31,652 -0.03(-0.03%)
Oct 08, 2012 92.60 92.60 92.26 92.44 7,670 -0.02(-0.02%)
Oct 05, 2012 92.59 92.60 92.37 92.46 20,167 -0.78(-0.84%)
Oct 04, 2012 92.68 93.24 92.48 93.24 6,269 +0.72(+0.78%)
Oct 03, 2012 92.52 92.65 92.35 92.51 20,272 +0.01(+0.01%)
Oct 02, 2012 92.36 92.58 92.36 92.50 25,387 -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.