California Muni Bond Ishares ETF (NY: CMF )

56.60 +0.11 (+0.19%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 88.39 89.08 88.39 88.40 4,162 -0.02(-0.02%)
Jun 28, 2012 88.62 89.04 88.42 88.42 24,451 -0.33(-0.37%)
Jun 27, 2012 88.80 89.00 88.36 88.75 29,529 -0.11(-0.12%)
Jun 26, 2012 88.78 88.85 88.49 88.85 6,585 +0.02(+0.02%)
Jun 25, 2012 88.77 88.84 88.49 88.84 3,220 +0.12(+0.13%)
Jun 22, 2012 88.73 88.82 88.63 88.72 21,916 +0.06(+0.07%)
Jun 21, 2012 88.86 88.98 88.66 88.66 49,419 -0.12(-0.14%)
Jun 20, 2012 88.93 88.98 88.78 88.78 42,286 -0.14(-0.16%)
Jun 19, 2012 89.09 89.12 88.92 88.92 8,585 +0.18(+0.20%)
Jun 18, 2012 89.07 89.07 88.68 88.75 12,837 -0.06(-0.07%)
Jun 15, 2012 88.85 89.09 88.54 88.81 19,518 +0.16(+0.18%)
Jun 14, 2012 88.70 88.99 88.61 88.64 11,038 -0.05(-0.05%)
Jun 13, 2012 89.08 89.08 88.30 88.69 27,908 -0.20(-0.23%)
Jun 12, 2012 88.85 88.91 88.53 88.89 5,433 -0.02(-0.03%)
Jun 11, 2012 88.91 88.92 88.36 88.92 6,674 +0.32(+0.36%)
Jun 08, 2012 88.62 88.66 88.28 88.60 16,408 -0.01(-0.01%)
Jun 07, 2012 88.66 88.66 88.52 88.61 5,527 -0.05(-0.06%)
Jun 06, 2012 88.62 88.88 88.20 88.66 13,612 -0.21(-0.24%)
Jun 05, 2012 88.78 89.01 88.74 88.87 6,163 -0.08(-0.09%)
Jun 04, 2012 88.73 89.01 88.56 88.95 11,815 +0.09(+0.10%)
Jun 01, 2012 89.14 89.17 88.86 88.86 5,153 +0.05(+0.05%)
May 31, 2012 88.64 88.99 88.64 88.81 4,793 +0.14(+0.16%)
May 30, 2012 88.60 88.79 88.47 88.67 1,488 +0.30(+0.34%)
May 29, 2012 88.46 88.74 88.32 88.37 6,128 -0.41(-0.46%)
May 25, 2012 88.45 88.86 88.45 88.78 3,415 +0.19(+0.21%)
May 24, 2012 88.85 88.85 88.31 88.59 9,490 +0.13(+0.15%)
May 23, 2012 88.54 88.61 88.34 88.46 5,227 +0.07(+0.08%)
May 22, 2012 88.78 88.78 88.30 88.39 11,854 -0.46(-0.51%)
May 21, 2012 89.04 89.04 88.73 88.84 2,873 +0.03(+0.03%)
May 18, 2012 88.63 89.07 88.63 88.81 6,179 -0.05(-0.06%)
May 17, 2012 88.65 89.03 88.40 88.87 10,093 +0.34(+0.39%)
May 16, 2012 89.27 89.27 88.53 88.53 22,443 -0.90(-1.01%)
May 15, 2012 89.16 89.43 89.10 89.43 20,159 +0.01(+0.01%)
May 14, 2012 89.28 89.42 89.01 89.42 9,510 +0.10(+0.11%)
May 11, 2012 88.97 89.32 88.97 89.32 13,998 +0.05(+0.06%)
May 10, 2012 89.28 89.28 89.06 89.27 7,741 +0.14(+0.16%)
May 09, 2012 88.96 89.30 88.91 89.13 6,924 +0.13(+0.15%)
May 08, 2012 89.00 89.08 88.86 88.99 6,365 -0.01(-0.01%)
May 07, 2012 88.99 89.06 88.81 89.00 11,275 +0.11(+0.12%)
May 04, 2012 88.71 88.99 88.55 88.89 14,037 +0.38(+0.43%)
May 03, 2012 89.10 89.10 88.51 88.51 28,458 -0.59(-0.66%)
May 02, 2012 88.53 89.10 88.53 89.10 4,612 +0.68(+0.76%)
May 01, 2012 88.52 88.54 88.40 88.43 21,285 -0.05(-0.06%)
Apr 30, 2012 88.12 88.48 88.12 88.48 19,207 +0.11(+0.12%)
Apr 27, 2012 88.19 88.40 88.13 88.37 3,646 +0.05(+0.05%)
Apr 26, 2012 88.19 88.35 88.19 88.33 5,036 +0.03(+0.04%)
Apr 25, 2012 88.00 88.29 88.00 88.29 17,369 +0.07(+0.08%)
Apr 24, 2012 88.30 88.30 88.04 88.22 13,456 +0.09(+0.10%)
Apr 23, 2012 88.19 88.19 87.89 88.14 8,436 +0.14(+0.16%)
Apr 20, 2012 88.36 88.36 87.56 88.00 15,001 -0.14(-0.16%)
Apr 19, 2012 87.92 88.15 87.40 88.14 17,275 -3.33(-3.64%)
Apr 18, 2012 87.84 91.49 87.84 91.47 33,918 +3.84(+4.38%)
Apr 17, 2012 87.77 87.95 87.62 87.63 12,850 -0.30(-0.34%)
Apr 16, 2012 87.77 87.93 87.71 87.93 12,918 -0.00(-0.00%)
Apr 13, 2012 87.73 88.02 87.73 87.93 23,284 +0.11(+0.12%)
Apr 12, 2012 87.65 87.87 87.65 87.82 4,042 -0.02(-0.02%)
Apr 11, 2012 87.92 87.92 87.41 87.84 7,393 -0.02(-0.02%)
Apr 10, 2012 87.62 87.95 87.53 87.85 8,415 +0.07(+0.08%)
Apr 09, 2012 87.30 87.94 87.29 87.78 23,458 +0.78(+0.90%)
Apr 05, 2012 87.14 87.34 86.99 87.00 6,728 -0.29(-0.34%)
Apr 04, 2012 87.23 87.34 87.20 87.29 6,001 +0.15(+0.17%)
Apr 03, 2012 86.91 87.26 86.91 87.15 19,881 -0.06(-0.07%)
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.