California Muni Bond Ishares ETF (NY: CMF )

57.29 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 75.01 75.02 74.66 74.66 3,392 -0.46(-0.61%)
May 29, 2008 75.15 75.15 75.04 75.11 6,780 -0.47(-0.63%)
May 28, 2008 75.59 75.59 75.59 75.59 454 +0.17(+0.22%)
May 27, 2008 75.52 75.52 75.23 75.42 3,118 -0.33(-0.44%)
May 26, 2008 75.63 75.79 75.22 75.76 0 +0.00(+0.00%)
May 23, 2008 75.63 75.79 75.22 75.76 39,248 +0.35(+0.46%)
May 22, 2008 75.48 75.48 75.20 75.41 7,014 -0.37(-0.49%)
May 21, 2008 75.77 75.78 75.63 75.78 2,231 +0.28(+0.37%)
May 20, 2008 75.77 75.77 75.50 75.50 9,463 +0.04(+0.05%)
May 19, 2008 75.19 75.58 75.19 75.47 10,982 +0.08(+0.10%)
May 16, 2008 75.43 75.72 75.21 75.39 11,136 -0.06(-0.08%)
May 15, 2008 75.41 75.45 75.26 75.45 13,773 +0.22(+0.29%)
May 14, 2008 75.19 75.39 74.99 75.23 2,510 +0.10(+0.13%)
May 13, 2008 75.11 75.66 74.68 75.14 26,614 -0.06(-0.09%)
May 12, 2008 75.32 75.32 75.20 75.20 2,091 +0.19(+0.26%)
May 09, 2008 75.19 75.29 74.93 75.01 1,394 -0.10(-0.14%)
May 08, 2008 75.16 75.22 74.93 75.11 5,833 +0.32(+0.42%)
May 07, 2008 75.12 75.12 74.79 74.79 6,180 -0.17(-0.23%)
May 06, 2008 75.11 75.14 74.73 74.96 6,499 +0.22(+0.30%)
May 05, 2008 75.18 75.33 74.50 74.74 18,533 -0.49(-0.65%)
May 02, 2008 75.39 75.39 75.02 75.23 2,510 +0.10(+0.13%)
May 01, 2008 75.58 75.58 75.14 75.14 20,807 -0.54(-0.71%)
Apr 30, 2008 75.77 75.84 75.16 75.67 23,666 +0.20(+0.27%)
Apr 29, 2008 75.64 75.64 75.24 75.47 8,805 +0.18(+0.24%)
Apr 28, 2008 75.29 75.52 75.05 75.29 8,234 +0.44(+0.58%)
Apr 25, 2008 74.93 74.98 74.86 74.86 6,414 -0.08(-0.11%)
Apr 24, 2008 75.78 75.78 74.76 74.94 11,962 -0.44(-0.59%)
Apr 23, 2008 75.01 75.38 74.88 75.38 8,646 +0.16(+0.22%)
Apr 22, 2008 74.78 75.21 74.78 75.21 12,550 +0.16(+0.21%)
Apr 21, 2008 74.85 75.06 74.42 75.06 6,414 -0.18(-0.24%)
Apr 18, 2008 75.89 75.89 74.30 75.24 60,912 -0.15(-0.20%)
Apr 17, 2008 75.83 75.83 75.29 75.39 2,231 +0.17(+0.22%)
Apr 16, 2008 75.29 75.30 75.22 75.22 1,255 -0.35(-0.46%)
Apr 15, 2008 75.62 75.63 75.57 75.57 697 +0.06(+0.09%)
Apr 14, 2008 76.01 76.01 75.38 75.51 5,857 +0.17(+0.23%)
Apr 11, 2008 75.28 75.34 75.28 75.34 4,183 +0.27(+0.35%)
Apr 10, 2008 76.03 76.03 74.98 75.07 1,952 -0.04(-0.06%)
Apr 09, 2008 74.46 75.16 74.46 75.11 3,067 +0.70(+0.93%)
Apr 08, 2008 74.61 74.61 74.29 74.42 6,414 +0.09(+0.12%)
Apr 07, 2008 74.29 74.34 74.09 74.33 23,986 +0.10(+0.14%)
Apr 04, 2008 74.06 75.37 73.77 74.23 39,326 +0.70(+0.95%)
Apr 03, 2008 73.56 73.61 73.50 73.54 3,625 +0.07(+0.10%)
Apr 02, 2008 73.35 73.46 73.32 73.46 12,920 -0.22(-0.29%)
Apr 01, 2008 73.77 73.80 73.56 73.68 11,016 -0.60(-0.80%)
Mar 31, 2008 74.33 74.36 74.22 74.28 12,690 +0.24(+0.33%)
Mar 28, 2008 73.74 74.03 73.73 74.03 1,812 +0.53(+0.72%)
Mar 27, 2008 73.52 73.53 73.32 73.50 6,135 -0.60(-0.80%)
Mar 26, 2008 74.23 74.23 73.86 74.10 42,951 +0.18(+0.24%)
Mar 25, 2008 73.58 73.92 73.58 73.92 13,945 +0.33(+0.44%)
Mar 24, 2008 73.85 73.87 73.59 73.59 17,850 -0.99(-1.32%)
Mar 21, 2008 74.27 74.58 74.06 74.58 5,438 +0.00(+0.00%)
Mar 20, 2008 74.27 74.58 74.06 74.58 5,438 +0.28(+0.38%)
Mar 19, 2008 73.85 74.30 73.85 74.30 11,295 +0.26(+0.35%)
Mar 18, 2008 74.25 74.53 74.04 74.04 16,037 -0.36(-0.48%)
Mar 17, 2008 73.90 74.40 73.90 74.40 13,666 +0.25(+0.34%)
Mar 14, 2008 74.09 74.15 73.84 74.15 12,829 +0.39(+0.52%)
Mar 13, 2008 75.65 77.66 73.64 73.76 11,574 -0.45(-0.61%)
Mar 12, 2008 74.03 74.30 74.03 74.21 42,447 +0.20(+0.27%)
Mar 11, 2008 73.97 74.01 73.92 74.01 6,774 -0.13(-0.17%)
Mar 10, 2008 74.07 74.22 74.06 74.14 5,857 +0.13(+0.17%)
Mar 07, 2008 73.73 74.06 73.50 74.01 11,435 +0.38(+0.52%)
Mar 06, 2008 73.38 73.79 73.29 73.63 32,381 +0.42(+0.57%)
Mar 05, 2008 73.39 73.39 73.04 73.21 58,291 +0.67(+0.92%)
Mar 04, 2008 72.50 72.78 72.27 72.55 20,639 -0.19(-0.26%)
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.