California Muni Bond Ishares ETF (NY: CMF )

56.74 +0.14 (+0.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 76.78 76.88 76.78 76.86 2,143 +0.08(+0.10%)
Mar 30, 2010 76.96 76.96 76.78 76.78 7,250 -0.08(-0.10%)
Mar 29, 2010 76.74 76.87 76.74 76.86 3,563 +0.08(+0.10%)
Mar 26, 2010 76.70 76.96 76.70 76.78 7,573 -0.04(-0.05%)
Mar 25, 2010 76.94 77.06 76.82 76.82 5,747 -0.10(-0.13%)
Mar 24, 2010 77.27 77.27 76.92 76.92 37,041 -0.24(-0.31%)
Mar 23, 2010 77.17 77.27 77.16 77.16 6,647 -0.05(-0.06%)
Mar 22, 2010 77.17 77.34 77.17 77.21 13,345 -0.21(-0.27%)
Mar 19, 2010 77.52 77.52 77.39 77.41 4,816 +0.20(+0.26%)
Mar 18, 2010 77.04 78.47 77.04 77.21 29,101 +0.14(+0.18%)
Mar 17, 2010 77.21 77.22 77.07 77.07 9,049 -0.11(-0.14%)
Mar 16, 2010 77.10 77.25 77.08 77.18 11,081 -0.02(-0.03%)
Mar 15, 2010 77.17 77.20 77.17 77.20 4,700 +0.06(+0.08%)
Mar 12, 2010 76.98 77.17 76.95 77.14 8,085 +0.09(+0.12%)
Mar 11, 2010 76.95 79.96 76.94 77.05 34,032 -0.06(-0.08%)
Mar 10, 2010 77.06 77.12 76.96 77.11 23,723 -0.05(-0.07%)
Mar 09, 2010 77.06 77.16 76.96 77.16 13,690 +0.09(+0.12%)
Mar 08, 2010 77.05 77.06 76.93 77.06 14,839 +0.03(+0.04%)
Mar 05, 2010 76.85 77.04 76.85 77.04 5,247 +0.19(+0.25%)
Mar 04, 2010 76.85 76.99 76.85 76.85 27,266 -0.02(-0.03%)
Mar 03, 2010 76.71 76.88 76.71 76.87 19,730 +0.03(+0.04%)
Mar 02, 2010 76.79 76.85 76.70 76.84 4,125 +0.07(+0.09%)
Mar 01, 2010 76.79 76.80 76.77 76.77 5,899 +0.05(+0.06%)
Feb 26, 2010 76.70 76.72 76.62 76.72 7,767 +0.06(+0.08%)
Feb 25, 2010 76.65 76.68 76.50 76.66 9,421 +0.09(+0.12%)
Feb 24, 2010 76.45 76.57 76.45 76.57 4,814 +0.22(+0.29%)
Feb 23, 2010 76.48 76.48 76.31 76.35 3,990 -0.03(-0.04%)
Feb 22, 2010 76.39 76.39 76.22 76.38 9,943 -0.06(-0.09%)
Feb 19, 2010 76.47 76.59 76.30 76.44 16,971 -0.01(-0.02%)
Feb 18, 2010 76.38 76.55 76.35 76.46 6,000 -0.05(-0.07%)
Feb 17, 2010 76.38 76.54 76.38 76.51 8,314 -0.01(-0.02%)
Feb 16, 2010 76.39 76.58 76.37 76.52 15,596 +0.12(+0.16%)
Feb 12, 2010 76.38 76.40 76.40 76.40 2,354 -0.04(-0.05%)
Feb 11, 2010 76.46 76.55 76.44 76.44 8,151 +0.00(+0.00%)
Feb 10, 2010 76.62 76.62 76.41 76.44 4,173 -0.16(-0.21%)
Feb 09, 2010 76.38 76.64 76.38 76.60 23,605 -0.05(-0.07%)
Feb 08, 2010 76.68 76.68 76.53 76.65 3,189 -0.03(-0.04%)
Feb 05, 2010 76.61 76.68 76.43 76.68 10,019 +0.09(+0.12%)
Feb 04, 2010 76.26 76.59 76.08 76.59 8,690 +0.18(+0.24%)
Feb 03, 2010 76.40 76.49 76.22 76.40 15,059 +0.20(+0.27%)
Feb 02, 2010 75.91 76.33 75.91 76.20 3,986 +0.08(+0.10%)
Feb 01, 2010 76.16 76.23 76.10 76.13 8,546 +0.05(+0.06%)
Jan 29, 2010 76.16 76.20 76.08 76.08 10,767 -0.09(-0.11%)
Jan 28, 2010 76.18 76.20 76.14 76.17 6,234 +0.04(+0.05%)
Jan 27, 2010 76.33 76.33 76.12 76.13 2,866 -0.16(-0.22%)
Jan 26, 2010 76.40 76.40 76.18 76.30 8,958 -0.12(-0.16%)
Jan 25, 2010 76.47 76.47 76.30 76.42 7,590 +0.12(+0.16%)
Jan 22, 2010 76.34 76.51 76.20 76.30 7,666 -0.24(-0.31%)
Jan 21, 2010 76.53 76.55 76.05 76.53 12,611 +0.08(+0.10%)
Jan 20, 2010 76.48 76.48 76.31 76.45 5,982 +0.10(+0.14%)
Jan 19, 2010 76.33 76.45 76.30 76.35 5,845 -0.08(-0.10%)
Jan 15, 2010 76.39 76.43 76.43 76.43 7,087 +0.08(+0.10%)
Jan 14, 2010 76.38 76.39 76.15 76.35 9,522 +0.22(+0.29%)
Jan 13, 2010 76.12 76.28 76.09 76.12 8,643 -0.06(-0.08%)
Jan 12, 2010 76.19 76.19 76.09 76.18 5,275 -0.01(-0.02%)
Jan 11, 2010 75.99 76.22 75.99 76.20 9,021 +0.21(+0.27%)
Jan 08, 2010 75.94 76.20 75.94 75.99 11,334 -0.14(-0.19%)
Jan 07, 2010 76.13 76.19 76.01 76.13 17,626 +0.11(+0.14%)
Jan 06, 2010 76.10 76.10 75.84 76.02 8,491 +0.20(+0.27%)
Jan 05, 2010 75.84 76.13 75.79 75.82 8,876 -0.06(-0.08%)
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.