California Muni Bond Ishares ETF (NY: CMF )

62.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 113.76 114.13 113.76 114.05 12,072 +0.00(+0.00%)
Feb 28, 2012 113.67 114.08 113.67 114.05 20,349 +0.16(+0.14%)
Feb 27, 2012 113.64 113.91 113.64 113.89 4,293 +0.28(+0.24%)
Feb 24, 2012 113.36 113.87 113.36 113.61 10,397 +0.00(+0.00%)
Feb 23, 2012 113.32 113.61 113.14 113.61 4,880 +0.15(+0.13%)
Feb 22, 2012 112.90 113.58 112.90 113.46 6,684 +0.77(+0.68%)
Feb 21, 2012 113.10 113.49 112.68 112.69 51,413 -1.00(-0.88%)
Feb 17, 2012 113.60 113.72 113.56 113.69 3,287 -0.22(-0.19%)
Feb 16, 2012 113.49 113.91 113.10 113.91 25,660 +0.41(+0.36%)
Feb 15, 2012 113.47 113.57 112.80 113.50 23,900 +0.04(+0.04%)
Feb 14, 2012 112.90 113.46 112.90 113.46 17,865 +0.22(+0.19%)
Feb 13, 2012 113.26 113.26 112.80 113.24 5,859 +0.01(+0.01%)
Feb 10, 2012 112.87 113.26 112.86 113.23 4,266 +0.21(+0.19%)
Feb 09, 2012 113.10 113.10 112.80 113.02 3,041 -0.08(-0.07%)
Feb 08, 2012 113.11 113.15 112.62 113.10 5,782 +0.10(+0.09%)
Feb 07, 2012 113.00 113.30 113.00 113.00 8,941 -0.35(-0.31%)
Feb 06, 2012 113.10 113.40 112.70 113.35 8,518 +0.14(+0.12%)
Feb 03, 2012 113.93 113.93 112.85 113.21 12,466 -0.52(-0.46%)
Feb 02, 2012 114.01 114.01 113.14 113.73 11,905 +0.70(+0.62%)
Feb 01, 2012 113.59 113.70 113.01 113.03 10,259 -0.78(-0.69%)
Jan 31, 2012 120.00 120.00 113.20 113.81 13,603 +0.73(+0.65%)
Jan 30, 2012 120.00 120.00 113.04 113.08 23,848 +0.39(+0.35%)
Jan 27, 2012 113.48 113.48 112.54 112.69 32,173 -0.06(-0.05%)
Jan 26, 2012 113.10 113.52 112.52 112.75 17,653 +0.26(+0.23%)
Jan 25, 2012 113.39 113.39 112.35 112.49 31,210 +0.10(+0.09%)
Jan 24, 2012 112.62 112.93 112.31 112.39 14,277 -0.61(-0.54%)
Jan 23, 2012 113.37 113.37 112.01 113.00 7,447 -0.37(-0.33%)
Jan 20, 2012 113.50 113.68 113.00 113.37 16,957 -0.66(-0.58%)
Jan 19, 2012 114.40 114.40 113.50 114.03 7,463 +0.18(+0.16%)
Jan 18, 2012 114.45 114.45 113.72 113.85 5,124 -0.27(-0.24%)
Jan 17, 2012 114.06 114.19 113.55 114.12 3,807 +0.24(+0.21%)
Jan 13, 2012 113.26 113.89 113.08 113.88 6,470 +0.38(+0.33%)
Jan 12, 2012 112.88 113.50 112.85 113.50 4,467 +0.78(+0.69%)
Jan 11, 2012 112.00 112.72 112.00 112.72 5,190 +0.72(+0.64%)
Jan 10, 2012 111.97 112.05 111.52 112.00 8,471 +0.24(+0.21%)
Jan 09, 2012 111.44 111.77 111.26 111.76 12,943 +0.32(+0.29%)
Jan 06, 2012 111.40 111.44 110.59 111.44 8,907 +0.25(+0.22%)
Jan 05, 2012 110.98 111.23 110.98 111.19 12,310 +0.29(+0.26%)
Jan 04, 2012 110.55 110.96 110.55 110.90 10,903 +0.11(+0.10%)
Dec 30, 2011 110.39 110.79 110.34 110.79 6,815 +0.02(+0.02%)
Dec 29, 2011 110.48 110.77 110.48 110.77 13,287 +0.40(+0.36%)
Dec 28, 2011 110.32 110.49 109.92 110.37 11,879 +0.16(+0.15%)
Dec 27, 2011 110.32 110.33 110.16 110.21 3,553 -0.55(-0.50%)
Dec 23, 2011 110.15 110.79 110.15 110.76 5,034 +0.14(+0.13%)
Dec 21, 2011 110.50 110.62 110.19 110.62 4,339 +0.11(+0.10%)
Dec 20, 2011 110.33 110.67 110.07 110.51 15,625 -0.01(-0.01%)
Dec 19, 2011 110.61 110.61 110.46 110.52 8,261 +0.12(+0.11%)
Dec 16, 2011 110.03 110.50 110.03 110.40 4,567 +0.15(+0.14%)
Dec 15, 2011 110.00 110.39 110.00 110.25 6,153 -0.05(-0.05%)
Dec 14, 2011 109.98 110.30 109.98 110.30 8,985 +0.30(+0.27%)
Dec 13, 2011 109.80 110.11 109.70 110.00 4,662 +0.01(+0.01%)
Dec 12, 2011 110.12 110.13 109.68 109.99 4,179 +0.03(+0.03%)
Dec 09, 2011 109.81 110.02 109.63 109.96 2,757 -0.06(-0.05%)
Dec 08, 2011 109.51 110.02 109.51 110.02 5,721 +0.05(+0.05%)
Dec 07, 2011 109.81 109.97 109.45 109.97 7,316 +0.45(+0.41%)
Dec 06, 2011 109.01 109.61 109.01 109.52 3,450 +0.49(+0.45%)
Dec 05, 2011 108.93 109.23 108.93 109.03 3,566 -0.02(-0.02%)
Dec 02, 2011 109.03 109.05 108.55 109.05 3,170 +0.62(+0.57%)
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.