California Muni Bond Ishares ETF (NY: CMF )

57.25 -0.22 (-0.38%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 75.59 75.69 75.69 75.69 2,649 -0.03(-0.04%)
Dec 30, 2009 75.73 75.73 75.58 75.72 10,746 +0.03(+0.03%)
Dec 29, 2009 75.59 75.74 75.43 75.69 23,510 -0.13(-0.17%)
Dec 28, 2009 75.87 75.94 75.52 75.82 22,885 +0.19(+0.26%)
Dec 24, 2009 75.62 75.68 75.59 75.62 4,873 +0.02(+0.03%)
Dec 23, 2009 75.59 75.60 75.57 75.60 3,628 +0.00(+0.00%)
Dec 22, 2009 75.51 75.76 75.49 75.60 16,547 +0.03(+0.04%)
Dec 21, 2009 75.54 75.75 75.54 75.57 11,831 -0.16(-0.22%)
Dec 18, 2009 75.57 75.77 75.57 75.74 23,624 -0.02(-0.03%)
Dec 17, 2009 75.77 75.82 75.67 75.76 14,257 +0.04(+0.06%)
Dec 16, 2009 75.72 75.83 75.53 75.72 8,022 +0.04(+0.06%)
Dec 15, 2009 75.85 75.87 75.62 75.67 11,302 -0.23(-0.30%)
Dec 14, 2009 75.62 75.93 75.62 75.90 19,968 +0.24(+0.31%)
Dec 11, 2009 75.72 75.89 75.58 75.67 5,064 -0.07(-0.09%)
Dec 10, 2009 75.85 75.85 75.59 75.74 6,208 -0.11(-0.15%)
Dec 09, 2009 75.62 75.90 75.57 75.85 4,258 +0.38(+0.50%)
Dec 08, 2009 75.38 75.72 75.34 75.47 11,252 +0.12(+0.16%)
Dec 07, 2009 75.32 75.77 75.22 75.35 16,901 +0.02(+0.03%)
Dec 04, 2009 75.44 75.61 75.19 75.33 20,032 +0.04(+0.06%)
Dec 03, 2009 76.02 76.05 75.17 75.29 26,464 -0.36(-0.48%)
Dec 02, 2009 75.65 75.87 75.31 75.65 34,997 +0.01(+0.01%)
Dec 01, 2009 75.51 75.88 75.35 75.64 9,106 -0.12(-0.16%)
Nov 30, 2009 75.64 76.00 75.47 75.76 5,593 -0.11(-0.15%)
Nov 27, 2009 75.67 75.87 75.67 75.87 612 +0.09(+0.12%)
Nov 25, 2009 75.70 75.78 75.35 75.78 9,268 +0.36(+0.48%)
Nov 24, 2009 75.17 75.84 75.17 75.42 13,861 -0.01(-0.01%)
Nov 23, 2009 75.26 75.86 75.26 75.43 6,389 -0.25(-0.33%)
Nov 20, 2009 75.75 75.88 75.11 75.68 11,021 +0.03(+0.04%)
Nov 19, 2009 75.72 75.85 75.40 75.65 3,770 +0.36(+0.48%)
Nov 18, 2009 75.05 75.90 75.05 75.29 12,447 -0.22(-0.28%)
Nov 17, 2009 75.08 75.65 75.08 75.51 8,178 +0.46(+0.61%)
Nov 16, 2009 75.16 75.58 75.05 75.05 5,947 -0.14(-0.18%)
Nov 13, 2009 75.24 75.51 75.18 75.19 9,227 -0.05(-0.07%)
Nov 12, 2009 75.59 75.80 75.24 75.24 3,710 -0.74(-0.97%)
Nov 11, 2009 75.98 75.98 75.47 75.97 7,766 +0.27(+0.35%)
Nov 10, 2009 75.69 75.71 75.25 75.71 3,710 +0.05(+0.07%)
Nov 09, 2009 75.65 76.06 75.65 75.66 13,687 -0.19(-0.25%)
Nov 06, 2009 75.87 75.87 75.71 75.85 7,061 +0.19(+0.25%)
Nov 05, 2009 75.77 75.96 75.22 75.65 10,199 -0.18(-0.23%)
Nov 04, 2009 75.86 76.10 75.79 75.83 7,208 +0.21(+0.28%)
Nov 03, 2009 75.77 75.86 75.59 75.62 8,474 +0.57(+0.76%)
Nov 02, 2009 75.85 75.97 75.05 75.05 19,615 -0.99(-1.30%)
Oct 30, 2009 76.08 76.08 75.88 76.04 3,440 -0.21(-0.27%)
Oct 29, 2009 76.46 76.47 75.95 76.25 5,960 -0.19(-0.25%)
Oct 28, 2009 76.53 76.62 75.84 76.44 11,643 +0.35(+0.46%)
Oct 27, 2009 76.57 76.58 75.83 76.09 5,572 -0.46(-0.60%)
Oct 26, 2009 76.36 76.63 75.78 76.55 5,316 -0.08(-0.10%)
Oct 23, 2009 76.71 76.71 76.01 76.63 4,635 +0.05(+0.06%)
Oct 22, 2009 76.80 76.80 76.06 76.58 10,613 +0.08(+0.10%)
Oct 21, 2009 76.00 76.62 75.81 76.51 13,345 +0.49(+0.65%)
Oct 20, 2009 76.01 76.01 75.85 76.01 5,032 +0.16(+0.22%)
Oct 19, 2009 76.01 76.43 75.85 75.85 8,904 +0.08(+0.10%)
Oct 16, 2009 76.63 76.93 75.77 75.77 13,257 -0.93(-1.21%)
Oct 15, 2009 76.64 76.87 75.95 76.69 16,353 -0.02(-0.02%)
Oct 14, 2009 77.11 77.11 76.22 76.71 6,142 -0.71(-0.92%)
Oct 13, 2009 77.67 77.67 76.96 77.42 8,519 -0.31(-0.40%)
Oct 12, 2009 76.99 77.80 76.52 77.73 15,712 +0.04(+0.05%)
Oct 09, 2009 77.90 77.90 77.01 77.70 8,199 +0.11(+0.14%)
Oct 08, 2009 78.07 78.91 77.59 77.59 9,478 -0.91(-1.16%)
Oct 07, 2009 79.23 79.23 77.68 78.50 7,131 +0.20(+0.26%)
Oct 06, 2009 78.79 79.10 78.18 78.29 8,054 +0.30(+0.38%)
Oct 05, 2009 77.73 78.02 77.69 77.99 4,522 -0.17(-0.22%)
Oct 02, 2009 78.76 78.80 77.73 78.16 2,970 +0.44(+0.57%)
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.