California Muni Bond Ishares ETF (NY: CMF )

62.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 116.32 116.98 116.21 116.47 67,728 +0.22(+0.19%)
Sep 27, 2012 115.85 116.33 115.85 116.25 23,516 +0.47(+0.41%)
Sep 26, 2012 115.70 116.03 115.56 115.78 9,699 +0.06(+0.06%)
Sep 25, 2012 115.90 115.90 115.51 115.72 2,778 -0.18(-0.16%)
Sep 24, 2012 116.03 116.03 115.54 115.90 18,579 -0.38(-0.33%)
Sep 21, 2012 116.30 116.36 115.79 116.28 11,486 +0.01(+0.01%)
Sep 20, 2012 116.10 116.31 116.10 116.27 5,086 +0.23(+0.20%)
Sep 19, 2012 115.32 116.04 115.32 116.04 3,175 +0.52(+0.45%)
Sep 18, 2012 115.50 115.73 115.38 115.52 14,355 +0.27(+0.23%)
Sep 17, 2012 115.61 115.62 115.25 115.25 20,645 -0.25(-0.22%)
Sep 14, 2012 115.60 115.68 115.09 115.50 4,028 -0.16(-0.14%)
Sep 13, 2012 115.66 115.76 115.64 115.66 11,472 +0.08(+0.07%)
Sep 12, 2012 115.70 115.70 115.51 115.58 10,461 -0.21(-0.18%)
Sep 11, 2012 115.89 115.89 115.57 115.79 8,933 -0.01(-0.01%)
Sep 10, 2012 115.87 115.87 115.66 115.80 6,746 -0.05(-0.04%)
Sep 07, 2012 115.82 115.88 115.64 115.85 5,743 +0.03(+0.03%)
Sep 06, 2012 116.10 116.10 115.71 115.82 15,788 -0.07(-0.06%)
Sep 05, 2012 115.72 115.89 115.59 115.89 25,132 +0.19(+0.16%)
Sep 04, 2012 115.67 115.85 115.40 115.70 29,727 -0.20(-0.17%)
Aug 31, 2012 115.67 115.93 115.67 115.90 58,907 +0.15(+0.13%)
Aug 30, 2012 115.89 115.97 115.47 115.75 16,013 +0.11(+0.10%)
Aug 29, 2012 115.99 115.99 115.64 115.64 3,776 +0.13(+0.11%)
Aug 27, 2012 115.64 115.77 115.29 115.51 6,811 +0.05(+0.04%)
Aug 24, 2012 115.58 115.67 115.31 115.46 3,609 -0.05(-0.04%)
Aug 23, 2012 115.36 115.52 115.23 115.51 2,106 +0.24(+0.21%)
Aug 22, 2012 114.89 115.34 114.82 115.27 6,366 +0.32(+0.28%)
Aug 21, 2012 115.26 115.26 114.33 114.95 9,812 -0.28(-0.24%)
Aug 20, 2012 116.28 116.28 114.80 115.23 11,299 +0.09(+0.08%)
Aug 17, 2012 115.16 115.16 114.90 115.14 10,697 +0.02(+0.02%)
Aug 16, 2012 115.00 115.15 114.82 115.12 6,027 +0.27(+0.24%)
Aug 15, 2012 115.18 115.18 114.80 114.85 4,649 -0.34(-0.30%)
Aug 14, 2012 115.00 115.30 114.81 115.19 7,933 +0.34(+0.30%)
Aug 13, 2012 114.72 115.09 114.72 114.85 5,766 -0.18(-0.16%)
Aug 10, 2012 114.82 115.15 114.77 115.03 7,375 +0.10(+0.09%)
Aug 09, 2012 115.01 115.12 114.47 114.93 7,320 -0.12(-0.10%)
Aug 08, 2012 115.20 115.29 114.85 115.05 5,184 +0.17(+0.14%)
Aug 07, 2012 114.90 115.11 114.80 114.89 2,059 +0.19(+0.16%)
Aug 06, 2012 114.93 115.07 114.66 114.70 8,628 -0.30(-0.26%)
Aug 03, 2012 116.44 116.44 114.90 115.00 7,511 -0.79(-0.68%)
Aug 02, 2012 115.67 115.79 115.54 115.79 6,552 +0.22(+0.19%)
Aug 01, 2012 115.50 115.66 115.34 115.57 5,860 -0.05(-0.04%)
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%)
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.