California Muni Bond Ishares ETF (NY: CMF )

57.47 -0.16 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 93.86 93.86 93.64 93.75 7,904 +0.06(+0.06%)
Mar 28, 2014 93.79 93.81 93.65 93.69 8,670 +0.05(+0.05%)
Mar 27, 2014 93.65 93.81 93.62 93.64 22,217 -0.04(-0.04%)
Mar 26, 2014 93.50 93.69 93.50 93.69 6,433 +0.27(+0.29%)
Mar 25, 2014 93.34 93.45 93.33 93.41 8,665 +0.05(+0.05%)
Mar 24, 2014 93.39 93.55 93.33 93.37 10,130 -0.24(-0.25%)
Mar 21, 2014 93.44 93.62 93.40 93.60 11,189 +0.01(+0.01%)
Mar 20, 2014 93.46 93.67 93.46 93.59 3,878 +0.02(+0.03%)
Mar 19, 2014 93.84 93.84 93.41 93.57 11,945 -0.36(-0.38%)
Mar 18, 2014 94.00 94.00 93.88 93.93 14,925 -0.01(-0.01%)
Mar 17, 2014 93.97 94.06 93.91 93.93 11,181 -0.11(-0.12%)
Mar 14, 2014 94.12 94.12 93.99 94.05 5,468 +0.10(+0.10%)
Mar 13, 2014 93.75 94.06 93.74 93.95 14,316 +0.18(+0.19%)
Mar 12, 2014 93.64 93.82 93.54 93.77 13,028 +0.36(+0.38%)
Mar 11, 2014 93.43 93.45 93.29 93.41 4,568 +0.09(+0.09%)
Mar 10, 2014 93.35 93.46 93.32 93.32 4,665 -0.16(-0.17%)
Mar 07, 2014 93.56 93.56 93.33 93.48 8,608 -0.16(-0.17%)
Mar 06, 2014 93.79 93.83 93.64 93.64 13,116 -0.24(-0.26%)
Mar 05, 2014 93.93 94.03 93.81 93.88 12,395 -0.01(-0.02%)
Mar 04, 2014 94.16 94.16 93.78 93.89 13,351 -0.32(-0.34%)
Mar 03, 2014 94.13 94.22 93.97 94.22 10,072 +0.35(+0.38%)
Feb 28, 2014 93.89 93.95 93.73 93.86 14,005 +0.06(+0.06%)
Feb 27, 2014 93.60 93.80 93.60 93.80 5,842 +0.33(+0.36%)
Feb 26, 2014 93.24 93.52 93.24 93.47 13,199 +0.14(+0.15%)
Feb 25, 2014 93.19 93.32 93.19 93.32 6,684 +0.13(+0.14%)
Feb 24, 2014 93.08 93.19 92.94 93.19 17,238 +0.06(+0.06%)
Feb 21, 2014 93.22 93.22 93.02 93.13 15,413 +0.03(+0.04%)
Feb 20, 2014 93.04 93.28 92.80 93.10 12,270 +0.06(+0.06%)
Feb 19, 2014 93.06 93.11 92.94 93.04 29,127 +0.03(+0.04%)
Feb 18, 2014 92.97 93.11 92.85 93.01 11,452 +0.21(+0.22%)
Feb 14, 2014 92.93 92.80 92.80 92.80 11,017 -0.13(-0.13%)
Feb 13, 2014 92.89 93.01 92.89 92.93 13,246 +0.11(+0.12%)
Feb 12, 2014 92.85 92.91 92.73 92.82 18,250 -0.05(-0.05%)
Feb 11, 2014 92.83 92.89 92.63 92.87 25,256 -0.07(-0.08%)
Feb 10, 2014 92.81 92.94 92.66 92.94 17,223 +0.13(+0.14%)
Feb 07, 2014 92.60 92.87 92.60 92.81 19,348 +0.30(+0.33%)
Feb 06, 2014 92.47 92.64 92.37 92.51 13,133 +0.03(+0.03%)
Feb 05, 2014 92.36 92.48 92.31 92.48 29,420 +0.25(+0.27%)
Feb 04, 2014 92.47 92.48 92.23 92.23 46,381 -0.32(-0.35%)
Feb 03, 2014 92.31 92.65 92.09 92.55 25,417 +0.32(+0.35%)
Jan 31, 2014 92.03 92.35 92.03 92.22 71,796 +0.07(+0.08%)
Jan 30, 2014 92.21 92.30 92.09 92.15 11,039 -0.04(-0.04%)
Jan 29, 2014 92.31 92.31 92.02 92.19 22,639 -0.04(-0.04%)
Jan 28, 2014 92.24 92.31 92.17 92.23 16,868 +0.16(+0.17%)
Jan 27, 2014 92.36 92.61 92.07 92.07 20,008 -0.12(-0.13%)
Jan 24, 2014 92.19 92.32 92.16 92.19 16,539 +0.13(+0.14%)
Jan 23, 2014 91.93 92.25 91.92 92.06 24,945 +0.30(+0.33%)
Jan 22, 2014 91.75 91.83 91.75 91.76 6,198 +0.11(+0.12%)
Jan 21, 2014 91.66 91.73 91.63 91.65 11,089 -0.03(-0.03%)
Jan 17, 2014 91.58 91.67 91.67 91.67 22,699 +0.14(+0.16%)
Jan 16, 2014 91.39 91.61 91.39 91.53 10,887 +0.20(+0.21%)
Jan 15, 2014 91.28 91.37 91.24 91.33 10,091 +0.08(+0.09%)
Jan 14, 2014 91.19 91.28 91.19 91.25 9,415 +0.14(+0.15%)
Jan 13, 2014 90.95 91.27 90.95 91.11 14,190 -0.08(-0.09%)
Jan 10, 2014 90.79 91.23 90.79 91.19 23,918 +0.35(+0.38%)
Jan 09, 2014 90.54 90.85 90.54 90.85 15,638 +0.38(+0.41%)
Jan 08, 2014 90.41 90.47 90.40 90.47 6,296 +0.07(+0.08%)
Jan 07, 2014 90.34 90.48 90.31 90.40 20,846 +0.07(+0.08%)
Jan 06, 2014 90.11 90.33 90.11 90.33 10,264 +0.25(+0.27%)
Jan 03, 2014 90.14 90.34 90.00 90.08 14,773 -0.12(-0.14%)
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.