California Muni Bond Ishares ETF (NY: CMF )

62.94 USD +0.03 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 105.14 105.21 104.94 105.16 6,872 +0.19(+0.18%)
Nov 29, 2010 105.25 105.25 104.80 104.97 19,771 +0.01(+0.01%)
Nov 26, 2010 105.25 105.30 104.73 104.96 5,500 -0.24(-0.23%)
Nov 24, 2010 105.20 105.20 105.20 105.20 7,515 +0.04(+0.04%)
Nov 23, 2010 105.05 105.16 104.75 105.16 19,402 +0.27(+0.26%)
Nov 22, 2010 104.00 104.89 104.00 104.89 7,696 +1.26(+1.22%)
Nov 19, 2010 103.61 104.42 103.60 103.63 12,293 +0.57(+0.55%)
Nov 18, 2010 102.01 103.24 100.99 103.06 13,801 +1.00(+0.98%)
Nov 17, 2010 101.50 102.82 101.50 102.06 10,076 -0.08(-0.08%)
Nov 16, 2010 102.00 102.50 100.61 102.14 32,827 -0.34(-0.33%)
Nov 15, 2010 105.30 105.45 102.06 102.48 34,840 -3.36(-3.17%)
Nov 12, 2010 106.35 106.35 105.63 105.84 11,106 -0.53(-0.49%)
Nov 11, 2010 107.13 107.13 105.73 106.36 11,851 -0.96(-0.89%)
Nov 10, 2010 107.54 107.54 107.12 107.32 17,541 -0.55(-0.51%)
Nov 09, 2010 108.15 108.39 107.72 107.87 16,521 -0.56(-0.52%)
Nov 08, 2010 108.38 108.64 108.28 108.43 13,013 +0.01(+0.01%)
Nov 05, 2010 108.69 108.69 108.40 108.42 10,750 -0.35(-0.32%)
Nov 04, 2010 108.50 108.79 108.50 108.77 5,214 +0.31(+0.29%)
Nov 03, 2010 108.80 108.80 108.39 108.46 21,673 -0.22(-0.20%)
Nov 02, 2010 108.65 108.76 108.65 108.67 4,150 -0.06(-0.05%)
Nov 01, 2010 108.78 108.79 108.58 108.73 5,488 -0.43(-0.39%)
Oct 29, 2010 109.03 109.16 109.03 109.16 5,017 +0.16(+0.15%)
Oct 28, 2010 109.11 109.11 108.90 109.00 1,059 -0.07(-0.06%)
Oct 27, 2010 109.18 109.21 109.07 109.07 2,200 -0.51(-0.47%)
Oct 25, 2010 109.42 109.60 109.42 109.58 7,185 -0.04(-0.04%)
Oct 22, 2010 109.65 109.68 109.52 109.62 9,554 -0.07(-0.06%)
Oct 21, 2010 109.65 109.70 109.46 109.69 7,522 -0.03(-0.03%)
Oct 20, 2010 109.67 109.72 109.49 109.72 4,495 +0.29(+0.26%)
Oct 19, 2010 109.38 109.69 109.36 109.43 6,197 +0.02(+0.02%)
Oct 18, 2010 109.51 109.65 108.54 109.41 28,890 -0.02(-0.01%)
Oct 15, 2010 109.51 109.73 109.43 109.43 3,236 -0.17(-0.16%)
Oct 14, 2010 109.71 109.71 109.60 109.60 1,578 -0.20(-0.18%)
Oct 13, 2010 109.66 109.80 109.66 109.80 12,454 -0.09(-0.08%)
Oct 12, 2010 109.68 109.91 109.68 109.89 2,421 +0.25(+0.23%)
Oct 11, 2010 109.20 109.85 109.20 109.64 44,149 -0.36(-0.33%)
Oct 08, 2010 110.00 110.00 109.69 110.00 8,293 +0.17(+0.16%)
Oct 07, 2010 109.60 109.83 109.60 109.83 2,324 +0.23(+0.21%)
Oct 06, 2010 109.42 109.60 109.39 109.60 15,997 +0.05(+0.05%)
Oct 05, 2010 109.47 109.55 109.36 109.55 5,250 -0.12(-0.11%)
Oct 04, 2010 109.75 109.75 109.52 109.67 10,287 -0.04(-0.04%)
Oct 01, 2010 109.71 109.80 109.70 109.71 3,117 -0.44(-0.40%)
Sep 30, 2010 110.15 110.21 110.11 110.15 5,432 -0.10(-0.09%)
Sep 29, 2010 110.26 110.27 110.12 110.25 3,409 -0.06(-0.05%)
Sep 28, 2010 110.29 110.32 110.15 110.31 5,679 +0.05(+0.05%)
Sep 27, 2010 110.37 110.37 110.08 110.25 6,960 +0.08(+0.08%)
Sep 24, 2010 110.21 110.30 109.99 110.17 30,969 +0.03(+0.03%)
Sep 23, 2010 110.10 110.27 110.10 110.14 15,601 +0.10(+0.09%)
Sep 22, 2010 110.00 110.07 109.98 110.04 4,628 +0.39(+0.35%)
Sep 21, 2010 109.59 109.89 109.59 109.65 1,930 +0.05(+0.04%)
Sep 20, 2010 109.72 109.80 109.57 109.61 3,362 -0.07(-0.07%)
Sep 17, 2010 109.68 109.70 109.60 109.68 10,371 +0.02(+0.02%)
Sep 15, 2010 109.55 109.75 109.54 109.66 979 +0.01(+0.01%)
Sep 14, 2010 109.60 109.75 109.60 109.65 7,662 +0.03(+0.03%)
Sep 13, 2010 109.58 109.69 106.78 109.62 7,708 +0.08(+0.07%)
Sep 10, 2010 109.78 109.79 109.53 109.54 9,435 -0.24(-0.21%)
Sep 09, 2010 109.90 109.90 109.67 109.78 5,102 -0.07(-0.07%)
Sep 08, 2010 110.01 110.01 109.67 109.85 7,517 -0.08(-0.07%)
Sep 07, 2010 110.11 110.16 109.93 109.93 5,099 +0.02(+0.02%)
Sep 03, 2010 110.27 110.27 109.89 109.91 13,868 -0.44(-0.40%)
Sep 02, 2010 110.40 110.40 110.20 110.35 3,621 -0.05(-0.05%)
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.