California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 75.28 75.28 75.28 75.28 0 +0.00(+0.00%)
Nov 29, 2007 75.28 75.28 75.28 75.28 696 +0.11(+0.15%)
Nov 28, 2007 75.07 75.17 75.07 75.17 2,227 +0.27(+0.36%)
Nov 27, 2007 74.69 74.94 74.69 74.90 10,301 -0.30(-0.40%)
Nov 26, 2007 74.69 75.20 74.69 75.20 8,769 +0.92(+1.24%)
Nov 23, 2007 74.28 74.28 74.28 74.28 0 +0.00(+0.00%)
Nov 21, 2007 74.38 74.49 74.28 74.28 21,298 -0.01(-0.01%)
Nov 20, 2007 74.64 74.64 74.29 74.29 2,227 -0.05(-0.07%)
Nov 19, 2007 74.53 74.53 73.81 74.34 52,480 -0.01(-0.02%)
Nov 16, 2007 74.53 74.53 74.35 74.35 5,846 +0.00(+0.00%)
Nov 15, 2007 74.28 74.35 74.28 74.35 1,670 +0.22(+0.29%)
Nov 14, 2007 74.14 74.14 74.14 74.14 0 +0.00(+0.00%)
Nov 13, 2007 74.14 74.19 74.14 74.14 6,681 +0.00(+0.00%)
Nov 12, 2007 74.21 74.21 74.14 74.14 974 -0.07(-0.10%)
Nov 09, 2007 74.21 74.21 74.21 74.21 4,176 +0.06(+0.08%)
Nov 08, 2007 74.07 74.17 74.04 74.15 6,264 +0.04(+0.05%)
Nov 07, 2007 74.10 74.14 73.99 74.11 22,133 +0.01(+0.02%)
Nov 06, 2007 74.23 74.28 74.10 74.10 2,784 -0.29(-0.39%)
Nov 05, 2007 74.51 74.51 74.34 74.39 3,062 -0.13(-0.17%)
Nov 02, 2007 74.53 74.60 74.49 74.51 51,923 -0.00(-0.00%)
Nov 01, 2007 74.60 74.70 74.52 74.52 9,605 -0.13(-0.17%)
Oct 31, 2007 74.70 74.70 74.65 74.65 1,670 -0.14(-0.18%)
Oct 30, 2007 74.79 74.79 74.69 74.78 11,275 +0.16(+0.21%)
Oct 29, 2007 74.65 74.80 74.62 74.62 9,605 -0.16(-0.21%)
Oct 26, 2007 74.60 74.82 74.60 74.78 7,795 -0.10(-0.13%)
Oct 25, 2007 74.93 74.93 74.88 74.88 2,088 -0.19(-0.25%)
Oct 24, 2007 74.96 75.07 74.96 75.07 2,923 +0.14(+0.19%)
Oct 23, 2007 74.84 74.93 74.84 74.93 1,809 +0.14(+0.18%)
Oct 22, 2007 74.89 74.89 74.78 74.79 16,426 -0.06(-0.09%)
Oct 19, 2007 74.75 74.95 74.75 74.85 89,090 +0.22(+0.30%)
Oct 18, 2007 74.55 74.63 74.55 74.63 5,289 +0.14(+0.19%)
Oct 17, 2007 74.28 74.53 74.28 74.49 3,480 +0.23(+0.31%)
Oct 16, 2007 74.29 74.29 74.25 74.26 4,593 +0.06(+0.09%)
Oct 15, 2007 74.14 74.20 74.06 74.19 5,707 +0.04(+0.06%)
Oct 12, 2007 74.21 74.28 74.15 74.15 2,923 -0.13(-0.17%)
Oct 11, 2007 74.24 74.28 74.21 74.28 7,377 -0.07(-0.10%)
Oct 10, 2007 74.35 74.47 74.35 74.35 8,630 +0.07(+0.10%)
Oct 09, 2007 74.25 74.35 74.25 74.28 18,374 -0.47(-0.63%)
Oct 08, 2007 74.70 74.80 74.63 74.75 19,070 +0.21(+0.28%)
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.