California Muni Bond Ishares ETF (NY: CMF )

62.89 USD +0.06 (+0.09%)
Streaming Delayed Price Updated: 12:48 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 115.96 115.96 115.62 115.62 2,229 -0.25(-0.22%)
Jul 30, 2012 115.58 115.91 115.58 115.87 6,981 +0.10(+0.09%)
Jul 27, 2012 115.90 116.13 115.54 115.77 9,954 -0.19(-0.17%)
Jul 26, 2012 115.90 116.07 115.81 115.97 8,772 -0.07(-0.06%)
Jul 25, 2012 115.86 116.08 115.81 116.04 5,763 +0.08(+0.07%)
Jul 24, 2012 115.80 115.96 115.72 115.96 6,999 +0.32(+0.28%)
Jul 23, 2012 115.47 115.88 115.47 115.64 8,695 +0.19(+0.16%)
Jul 20, 2012 115.31 115.53 115.27 115.45 6,426 +0.18(+0.16%)
Jul 19, 2012 115.31 115.34 115.12 115.27 4,921 -0.07(-0.06%)
Jul 18, 2012 115.23 115.42 115.08 115.34 15,146 +0.04(+0.03%)
Jul 17, 2012 115.37 115.37 115.18 115.30 9,124 +0.01(+0.01%)
Jul 16, 2012 115.10 115.33 115.05 115.29 5,964 +0.29(+0.25%)
Jul 13, 2012 114.84 115.17 114.83 115.00 11,887 -0.09(-0.08%)
Jul 12, 2012 114.94 115.09 114.90 115.09 6,810 +0.18(+0.16%)
Jul 11, 2012 114.70 114.95 114.61 114.91 8,474 +0.14(+0.12%)
Jul 10, 2012 114.28 114.77 114.28 114.77 14,077 +0.57(+0.50%)
Jul 09, 2012 114.00 114.33 113.80 114.20 4,469 +0.19(+0.17%)
Jul 06, 2012 113.82 114.01 113.41 114.01 4,703 +0.61(+0.54%)
Jul 05, 2012 114.24 114.24 113.34 113.40 15,100 -0.80(-0.70%)
Jul 03, 2012 114.00 114.20 113.99 114.20 5,194 +0.08(+0.07%)
Jul 02, 2012 113.98 114.12 113.76 114.12 22,981 +0.70(+0.62%)
Jun 29, 2012 113.40 114.29 113.40 113.42 3,244 -0.02(-0.02%)
Jun 28, 2012 113.70 114.24 113.44 113.44 19,058 -0.42(-0.37%)
Jun 27, 2012 113.93 114.18 113.37 113.86 23,016 -0.14(-0.12%)
Jun 26, 2012 113.90 114.00 113.53 114.00 5,133 +0.02(+0.02%)
Jun 25, 2012 113.89 113.98 113.53 113.98 2,510 +0.15(+0.13%)
Jun 22, 2012 113.84 113.95 113.71 113.83 17,082 +0.08(+0.07%)
Jun 21, 2012 114.01 114.16 113.75 113.75 38,519 -0.16(-0.14%)
Jun 20, 2012 114.10 114.17 113.90 113.91 32,959 -0.18(-0.16%)
Jun 19, 2012 114.30 114.34 114.09 114.09 6,692 +0.23(+0.20%)
Jun 18, 2012 114.27 114.27 113.77 113.86 10,006 -0.08(-0.07%)
Jun 15, 2012 114.00 114.30 113.60 113.94 15,213 +0.21(+0.18%)
Jun 14, 2012 113.80 114.18 113.68 113.73 8,604 -0.06(-0.05%)
Jun 13, 2012 114.29 114.29 113.29 113.79 21,753 -0.26(-0.23%)
Jun 12, 2012 114.00 114.07 113.58 114.05 4,235 -0.03(-0.03%)
Jun 11, 2012 114.07 114.09 113.37 114.08 5,202 +0.41(+0.36%)
Jun 08, 2012 113.70 113.75 113.26 113.67 12,789 -0.01(-0.01%)
Jun 07, 2012 113.75 113.75 113.57 113.68 4,308 -0.07(-0.06%)
Jun 06, 2012 113.70 114.03 113.16 113.75 10,610 -0.27(-0.24%)
Jun 05, 2012 113.90 114.20 113.85 114.02 4,804 -0.10(-0.09%)
Jun 04, 2012 113.84 114.20 113.62 114.12 9,209 +0.11(+0.10%)
Jun 01, 2012 114.36 114.40 114.01 114.01 4,017 -0.24(-0.21%)
May 31, 2012 114.02 114.48 114.02 114.25 3,726 +0.18(+0.16%)
May 30, 2012 113.98 114.22 113.81 114.07 1,157 +0.39(+0.34%)
May 29, 2012 113.80 114.16 113.61 113.68 4,764 -0.52(-0.46%)
May 25, 2012 113.78 114.31 113.78 114.20 2,655 +0.24(+0.21%)
May 24, 2012 114.30 114.30 113.60 113.96 7,378 +0.17(+0.15%)
May 23, 2012 113.90 113.99 113.64 113.79 4,064 +0.09(+0.08%)
May 22, 2012 114.20 114.20 113.59 113.70 9,215 -0.59(-0.51%)
May 21, 2012 114.54 114.54 114.14 114.29 2,234 +0.04(+0.03%)
May 18, 2012 114.01 114.58 114.01 114.25 4,804 -0.07(-0.06%)
May 17, 2012 114.04 114.53 113.72 114.32 7,846 +0.44(+0.39%)
May 16, 2012 114.83 114.83 113.88 113.88 17,447 -1.16(-1.01%)
May 15, 2012 114.70 115.04 114.62 115.04 15,671 +0.01(+0.01%)
May 14, 2012 114.85 115.03 114.50 115.03 7,393 +0.13(+0.11%)
May 11, 2012 114.45 114.90 114.45 114.90 10,882 +0.07(+0.06%)
May 10, 2012 114.85 114.85 114.56 114.83 6,018 +0.18(+0.16%)
May 09, 2012 114.44 114.87 114.37 114.65 5,383 +0.17(+0.15%)
May 08, 2012 114.49 114.59 114.31 114.48 4,948 -0.01(-0.01%)
May 07, 2012 114.48 114.57 114.24 114.49 8,765 +0.14(+0.12%)
May 04, 2012 114.11 114.47 113.91 114.35 10,912 +0.49(+0.43%)
May 03, 2012 114.62 114.62 113.86 113.86 22,123 -0.76(-0.66%)
May 02, 2012 113.89 114.62 113.89 114.62 3,586 +0.87(+0.76%)
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.