California Muni Bond Ishares ETF (NY: CMF )

62.86 USD -0.09 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 107.85 108.30 107.56 107.91 8,055 -0.01(-0.01%)
Jul 30, 2013 107.90 107.92 107.72 107.92 6,177 +0.19(+0.18%)
Jul 29, 2013 107.62 107.80 107.62 107.73 6,718 -0.25(-0.23%)
Jul 26, 2013 107.43 107.98 107.43 107.98 21,182 +0.68(+0.63%)
Jul 25, 2013 107.16 107.30 107.02 107.30 27,250 +0.27(+0.25%)
Jul 24, 2013 107.23 107.35 107.03 107.03 15,539 -0.61(-0.57%)
Jul 23, 2013 107.81 107.87 107.54 107.64 20,200 +0.34(+0.32%)
Jul 22, 2013 108.06 108.06 107.22 107.30 18,783 -0.81(-0.75%)
Jul 19, 2013 108.68 108.68 108.02 108.11 21,813 -0.37(-0.34%)
Jul 18, 2013 108.68 108.68 108.48 108.48 3,319 -0.22(-0.20%)
Jul 17, 2013 108.46 108.96 108.46 108.70 9,686 +0.09(+0.08%)
Jul 16, 2013 108.50 108.96 108.35 108.61 9,786 +0.02(+0.02%)
Jul 15, 2013 108.30 109.10 108.30 108.59 9,970 +0.33(+0.30%)
Jul 12, 2013 108.68 109.09 108.26 108.26 5,889 +0.09(+0.08%)
Jul 11, 2013 108.07 109.26 108.07 108.17 18,328 -0.49(-0.45%)
Jul 10, 2013 108.05 108.83 107.95 108.66 43,773 +0.62(+0.57%)
Jul 09, 2013 108.00 108.63 107.32 108.04 19,252 -0.69(-0.63%)
Jul 08, 2013 107.60 108.80 107.60 108.73 43,730 +1.13(+1.05%)
Jul 05, 2013 108.00 108.03 107.42 107.60 16,494 -0.96(-0.89%)
Jul 03, 2013 109.11 109.60 108.56 108.56 5,992 -1.04(-0.95%)
Jul 02, 2013 108.25 109.84 107.90 109.60 51,791 +1.79(+1.66%)
Jul 01, 2013 107.45 108.95 107.45 107.81 12,799 -0.29(-0.27%)
Jun 28, 2013 108.95 108.95 107.78 108.10 72,808 +0.38(+0.35%)
Jun 26, 2013 106.30 108.34 106.30 107.72 28,340 +2.16(+2.05%)
Jun 25, 2013 104.41 105.86 104.41 105.56 18,400 +1.16(+1.11%)
Jun 24, 2013 106.94 106.94 104.00 104.40 92,324 -3.45(-3.20%)
Jun 21, 2013 107.61 108.18 106.83 107.85 15,426 -0.78(-0.72%)
Jun 20, 2013 109.80 109.86 108.63 108.63 25,481 -2.08(-1.88%)
Jun 19, 2013 110.44 111.25 110.13 110.71 37,103 +0.44(+0.40%)
Jun 18, 2013 110.43 110.59 110.00 110.27 27,004 -0.05(-0.05%)
Jun 17, 2013 110.37 110.93 110.28 110.32 24,156 -0.24(-0.22%)
Jun 14, 2013 110.31 111.06 110.31 110.56 21,433 +0.12(+0.11%)
Jun 13, 2013 111.00 111.18 110.33 110.44 14,661 -0.31(-0.28%)
Jun 12, 2013 110.99 110.99 110.54 110.75 28,942 +0.16(+0.14%)
Jun 11, 2013 111.44 111.44 110.59 110.59 20,020 -0.85(-0.76%)
Jun 10, 2013 111.90 112.70 111.44 111.44 25,572 -0.68(-0.61%)
Jun 07, 2013 112.30 112.49 111.92 112.12 29,968 +0.13(+0.12%)
Jun 06, 2013 111.93 112.92 111.93 111.99 9,897 -0.30(-0.27%)
Jun 05, 2013 112.30 112.47 112.10 112.29 13,549 -0.15(-0.13%)
Jun 04, 2013 112.31 112.75 112.31 112.44 5,677 -0.24(-0.21%)
Jun 03, 2013 112.79 113.63 112.44 112.68 36,461 -0.77(-0.68%)
May 31, 2013 114.21 114.34 113.38 113.45 20,464 -0.56(-0.49%)
May 30, 2013 114.20 114.59 114.01 114.01 6,736 -0.56(-0.49%)
May 29, 2013 115.22 115.22 114.18 114.57 16,667 -0.66(-0.57%)
May 28, 2013 115.60 115.60 115.02 115.23 11,736 -0.28(-0.24%)
May 24, 2013 115.55 115.65 115.28 115.51 19,533 +0.22(+0.19%)
May 23, 2013 115.77 115.77 115.28 115.29 11,678 -0.31(-0.27%)
May 22, 2013 115.85 115.94 115.48 115.60 11,129 -0.30(-0.26%)
May 21, 2013 115.80 115.92 115.80 115.90 11,752 -0.04(-0.03%)
May 20, 2013 115.94 115.98 115.74 115.94 8,540 +0.10(+0.09%)
May 17, 2013 115.79 115.94 115.56 115.84 35,683 +0.01(+0.01%)
May 16, 2013 115.55 115.83 115.36 115.83 31,121 +0.36(+0.31%)
May 15, 2013 115.45 115.47 115.33 115.47 14,447 +0.28(+0.24%)
May 13, 2013 115.35 115.38 115.17 115.19 4,707 -0.32(-0.28%)
May 10, 2013 115.38 115.54 115.07 115.51 39,515 +0.36(+0.31%)
May 09, 2013 115.15 115.31 115.15 115.15 12,800 -0.14(-0.12%)
May 08, 2013 115.05 115.42 115.05 115.29 85,744 +0.09(+0.08%)
May 07, 2013 115.44 115.46 114.89 115.20 15,048 -0.24(-0.21%)
May 06, 2013 115.73 115.73 115.44 115.44 8,990 -0.11(-0.09%)
May 03, 2013 115.60 115.86 115.47 115.55 5,209 -0.31(-0.27%)
May 02, 2013 115.62 115.90 115.62 115.86 7,618 +0.03(+0.03%)
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.