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 (%)
Oct 31, 2012 92.58 92.63 92.50 92.63 1,640 +0.20(+0.21%)
Oct 26, 2012 92.43 92.43 92.43 92.43 9,561 +0.01(+0.01%)
Oct 25, 2012 92.47 92.50 92.34 92.43 6,027 -0.05(-0.05%)
Oct 24, 2012 92.46 92.60 92.35 92.47 14,435 +0.02(+0.02%)
Oct 23, 2012 92.38 92.48 92.18 92.46 13,750 +0.19(+0.21%)
Oct 19, 2012 92.28 92.37 92.27 92.27 6,323 -0.14(-0.15%)
Oct 18, 2012 92.47 92.47 92.23 92.41 6,057 +0.12(+0.13%)
Oct 17, 2012 92.54 92.54 92.20 92.29 5,886 -0.13(-0.14%)
Oct 16, 2012 92.44 92.57 92.25 92.42 5,792 -0.11(-0.12%)
Oct 15, 2012 92.62 92.62 92.24 92.53 26,197 -0.11(-0.12%)
Oct 12, 2012 92.63 92.66 92.52 92.64 8,836 +0.03(+0.03%)
Oct 11, 2012 92.40 92.61 92.40 92.61 9,126 +0.10(+0.10%)
Oct 10, 2012 92.51 92.55 92.44 92.51 10,735 +0.10(+0.11%)
Oct 09, 2012 92.62 92.62 92.37 92.41 31,652 -0.03(-0.03%)
Oct 08, 2012 92.60 92.60 92.26 92.44 7,670 -0.02(-0.02%)
Oct 05, 2012 92.59 92.60 92.37 92.46 20,167 -0.78(-0.84%)
Oct 04, 2012 92.68 93.24 92.48 93.24 6,269 +0.72(+0.78%)
Oct 03, 2012 92.52 92.65 92.35 92.51 20,272 +0.01(+0.01%)
Oct 02, 2012 92.36 92.58 92.36 92.50 25,387 -0.04(-0.04%)
Oct 01, 2012 92.56 92.74 92.35 92.54 22,040 +0.20(+0.21%)
Sep 28, 2012 92.23 92.75 92.14 92.35 85,418 +0.17(+0.19%)
Sep 27, 2012 91.86 92.24 91.86 92.17 29,658 +0.37(+0.41%)
Sep 26, 2012 91.74 92.00 91.63 91.80 12,232 +0.05(+0.06%)
Sep 25, 2012 91.90 91.90 91.59 91.75 3,503 -0.15(-0.16%)
Sep 24, 2012 92.00 92.00 91.61 91.90 23,431 -0.30(-0.33%)
Sep 21, 2012 92.21 92.26 91.81 92.20 14,486 +0.01(+0.01%)
Sep 20, 2012 92.06 92.22 92.06 92.19 6,414 +0.18(+0.20%)
Sep 19, 2012 91.43 92.01 91.43 92.01 4,004 +0.42(+0.45%)
Sep 18, 2012 91.58 91.76 91.48 91.59 18,104 +0.21(+0.23%)
Sep 17, 2012 91.67 91.67 91.38 91.38 26,037 -0.20(-0.22%)
Sep 14, 2012 91.66 91.72 91.26 91.58 5,080 -0.13(-0.14%)
Sep 13, 2012 91.71 91.79 91.69 91.71 14,468 +0.06(+0.07%)
Sep 12, 2012 91.74 91.74 91.59 91.64 13,193 -0.17(-0.18%)
Sep 11, 2012 91.89 91.89 91.63 91.81 11,266 -0.01(-0.01%)
Sep 10, 2012 91.87 91.87 91.71 91.82 8,508 -0.04(-0.04%)
Sep 07, 2012 91.83 91.88 91.69 91.86 7,243 +0.02(+0.03%)
Sep 06, 2012 92.06 92.06 91.75 91.83 19,911 -0.06(-0.06%)
Sep 05, 2012 91.75 91.89 91.65 91.89 31,696 +0.15(+0.16%)
Sep 04, 2012 91.71 91.86 91.50 91.74 37,491 +0.08(+0.09%)
Aug 31, 2012 91.48 91.68 91.48 91.66 74,485 +0.12(+0.13%)
Aug 30, 2012 91.65 91.71 91.32 91.54 20,247 +0.09(+0.10%)
Aug 29, 2012 91.73 91.73 91.45 91.45 4,774 +0.10(+0.11%)
Aug 27, 2012 91.46 91.56 91.18 91.35 8,612 +0.04(+0.04%)
Aug 24, 2012 91.41 91.48 91.19 91.31 4,563 -0.04(-0.04%)
Aug 23, 2012 91.23 91.36 91.13 91.35 2,662 +0.19(+0.21%)
Aug 22, 2012 90.86 91.22 90.81 91.16 8,049 +0.25(+0.28%)
Aug 21, 2012 91.15 91.15 90.42 90.91 12,406 -0.22(-0.24%)
Aug 20, 2012 91.96 91.96 90.79 91.13 14,287 +0.07(+0.08%)
Aug 17, 2012 91.07 91.07 90.87 91.06 13,525 +0.02(+0.02%)
Aug 16, 2012 90.95 91.07 90.81 91.04 7,620 +0.21(+0.24%)
Aug 15, 2012 91.09 91.09 90.79 90.83 5,878 -0.27(-0.30%)
Aug 14, 2012 90.95 91.18 90.80 91.10 10,030 +0.27(+0.30%)
Aug 13, 2012 90.73 91.02 90.73 90.83 7,290 -0.14(-0.16%)
Aug 10, 2012 90.81 91.07 90.77 90.97 9,325 +0.08(+0.09%)
Aug 09, 2012 90.96 91.04 90.53 90.89 9,255 -0.09(-0.10%)
Aug 08, 2012 91.11 91.18 90.83 90.99 6,554 +0.13(+0.14%)
Aug 07, 2012 90.87 91.03 90.79 90.86 2,603 +0.15(+0.16%)
Aug 06, 2012 90.89 91.00 90.68 90.71 10,909 -0.24(-0.26%)
Aug 03, 2012 92.09 92.09 90.87 90.95 9,497 -0.62(-0.68%)
Aug 02, 2012 91.48 91.57 91.37 91.57 8,284 +0.17(+0.19%)
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.