California Muni Bond Ishares ETF (NY: CMF )

57.25 -0.22 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 75.77 75.84 75.16 75.67 23,666 +0.20(+0.27%)
Apr 29, 2008 75.64 75.64 75.24 75.47 8,805 +0.18(+0.24%)
Apr 28, 2008 75.29 75.52 75.05 75.29 8,234 +0.44(+0.58%)
Apr 25, 2008 74.93 74.98 74.86 74.86 6,414 -0.08(-0.11%)
Apr 24, 2008 75.78 75.78 74.76 74.94 11,962 -0.44(-0.59%)
Apr 23, 2008 75.01 75.38 74.88 75.38 8,646 +0.16(+0.22%)
Apr 22, 2008 74.78 75.21 74.78 75.21 12,550 +0.16(+0.21%)
Apr 21, 2008 74.85 75.06 74.42 75.06 6,414 -0.18(-0.24%)
Apr 18, 2008 75.89 75.89 74.30 75.24 60,912 -0.15(-0.20%)
Apr 17, 2008 75.83 75.83 75.29 75.39 2,231 +0.17(+0.22%)
Apr 16, 2008 75.29 75.30 75.22 75.22 1,255 -0.35(-0.46%)
Apr 15, 2008 75.62 75.63 75.57 75.57 697 +0.06(+0.09%)
Apr 14, 2008 76.01 76.01 75.38 75.51 5,857 +0.17(+0.23%)
Apr 11, 2008 75.28 75.34 75.28 75.34 4,183 +0.27(+0.35%)
Apr 10, 2008 76.03 76.03 74.98 75.07 1,952 -0.04(-0.06%)
Apr 09, 2008 74.46 75.16 74.46 75.11 3,067 +0.70(+0.93%)
Apr 08, 2008 74.61 74.61 74.29 74.42 6,414 +0.09(+0.12%)
Apr 07, 2008 74.29 74.34 74.09 74.33 23,986 +0.10(+0.14%)
Apr 04, 2008 74.06 75.37 73.77 74.23 39,326 +0.70(+0.95%)
Apr 03, 2008 73.56 73.61 73.50 73.54 3,625 +0.07(+0.10%)
Apr 02, 2008 73.35 73.46 73.32 73.46 12,920 -0.22(-0.29%)
Apr 01, 2008 73.77 73.80 73.56 73.68 11,016 -0.60(-0.80%)
Mar 31, 2008 74.33 74.36 74.22 74.28 12,690 +0.24(+0.33%)
Mar 28, 2008 73.74 74.03 73.73 74.03 1,812 +0.53(+0.72%)
Mar 27, 2008 73.52 73.53 73.32 73.50 6,135 -0.60(-0.80%)
Mar 26, 2008 74.23 74.23 73.86 74.10 42,951 +0.18(+0.24%)
Mar 25, 2008 73.58 73.92 73.58 73.92 13,945 +0.33(+0.44%)
Mar 24, 2008 73.85 73.87 73.59 73.59 17,850 -0.99(-1.32%)
Mar 21, 2008 74.27 74.58 74.06 74.58 5,438 +0.00(+0.00%)
Mar 20, 2008 74.27 74.58 74.06 74.58 5,438 +0.28(+0.38%)
Mar 19, 2008 73.85 74.30 73.85 74.30 11,295 +0.26(+0.35%)
Mar 18, 2008 74.25 74.53 74.04 74.04 16,037 -0.36(-0.48%)
Mar 17, 2008 73.90 74.40 73.90 74.40 13,666 +0.25(+0.34%)
Mar 14, 2008 74.09 74.15 73.84 74.15 12,829 +0.39(+0.52%)
Mar 13, 2008 75.65 77.66 73.64 73.76 11,574 -0.45(-0.61%)
Mar 12, 2008 74.03 74.30 74.03 74.21 42,447 +0.20(+0.27%)
Mar 11, 2008 73.97 74.01 73.92 74.01 6,774 -0.13(-0.17%)
Mar 10, 2008 74.07 74.22 74.06 74.14 5,857 +0.13(+0.17%)
Mar 07, 2008 73.73 74.06 73.50 74.01 11,435 +0.38(+0.52%)
Mar 06, 2008 73.38 73.79 73.29 73.63 32,381 +0.42(+0.57%)
Mar 05, 2008 73.39 73.39 73.04 73.21 58,291 +0.67(+0.92%)
Mar 04, 2008 72.50 72.78 72.27 72.55 20,639 -0.19(-0.26%)
Mar 03, 2008 72.70 72.78 72.50 72.73 23,567 +0.32(+0.44%)
Feb 29, 2008 72.69 72.69 72.15 72.42 23,986 -0.61(-0.83%)
Feb 28, 2008 73.56 73.57 73.03 73.03 19,384 -0.77(-1.05%)
Feb 27, 2008 73.93 73.93 73.57 73.80 42,115 -0.51(-0.69%)
Feb 26, 2008 74.12 74.31 74.07 74.31 42,115 +0.36(+0.48%)
Feb 25, 2008 74.22 74.22 73.86 73.95 7,809 -0.41(-0.55%)
Feb 22, 2008 74.54 74.88 74.36 74.36 7,809 -0.39(-0.53%)
Feb 21, 2008 74.82 74.97 74.35 74.76 13,108 -0.09(-0.12%)
Feb 20, 2008 74.61 74.92 74.61 74.85 9,343 +0.44(+0.60%)
Feb 19, 2008 74.86 74.94 74.40 74.40 12,690 -0.91(-1.21%)
Feb 18, 2008 75.15 75.31 75.15 75.31 0 +0.00(+0.00%)
Feb 15, 2008 75.15 75.31 75.15 75.31 5,438 +0.18(+0.24%)
Feb 14, 2008 75.35 75.35 74.98 75.14 4,880 -0.67(-0.88%)
Feb 13, 2008 75.80 75.80 75.66 75.80 5,020 -0.13(-0.17%)
Feb 12, 2008 75.64 75.96 75.64 75.93 20,499 -0.06(-0.08%)
Feb 11, 2008 76.00 76.00 75.93 75.99 28,247 +0.06(+0.08%)
Feb 08, 2008 75.80 75.95 75.80 75.92 16,734 +0.34(+0.45%)
Feb 07, 2008 75.97 76.08 75.58 75.59 18,268 -0.39(-0.51%)
Feb 06, 2008 75.88 76.05 75.88 75.97 17,989 -0.06(-0.08%)
Feb 05, 2008 76.30 76.30 76.04 76.04 10,898 +0.16(+0.21%)
Feb 04, 2008 75.89 75.92 75.83 75.88 7,028 -0.14(-0.18%)
Feb 01, 2008 76.05 76.05 75.78 76.02 14,363 -0.01(-0.02%)
Jan 31, 2008 76.10 76.10 75.79 76.03 4,462 +0.33(+0.44%)
Jan 30, 2008 76.09 76.09 75.70 75.70 11,156 -0.24(-0.31%)
Jan 29, 2008 75.98 76.02 75.77 75.94 16,873 -0.13(-0.17%)
Jan 28, 2008 76.18 76.18 76.02 76.07 17,850 +0.17(+0.23%)
Jan 25, 2008 75.85 76.09 75.79 75.90 5,299 -0.09(-0.12%)
Jan 24, 2008 75.97 76.01 75.90 75.99 1,533 -0.02(-0.03%)
Jan 23, 2008 77.04 77.04 76.01 76.01 16,873 -0.57(-0.74%)
Jan 22, 2008 76.34 76.58 76.34 76.58 2,231 +0.26(+0.34%)
Jan 21, 2008 76.08 76.32 75.80 76.32 0 +0.00(+0.00%)
Jan 18, 2008 76.08 76.32 75.80 76.32 13,108 -0.03(-0.04%)
Jan 17, 2008 75.99 76.35 75.94 76.35 22,591 +0.36(+0.47%)
Jan 16, 2008 76.15 76.18 75.99 75.99 19,105 -0.19(-0.25%)
Jan 15, 2008 76.06 76.18 75.85 76.18 12,829 +0.27(+0.36%)
Jan 14, 2008 75.59 75.91 75.58 75.91 2,649 +0.12(+0.16%)
Jan 11, 2008 75.71 75.79 75.40 75.79 8,646 +0.28(+0.37%)
Jan 10, 2008 75.65 75.66 75.51 75.51 45,462 -0.01(-0.01%)
Jan 09, 2008 75.67 75.75 75.52 75.52 5,020 -0.12(-0.16%)
Jan 08, 2008 75.47 75.64 75.47 75.64 20,499 +0.16(+0.22%)
Jan 07, 2008 75.47 75.47 75.47 75.47 69,308 -0.14(-0.18%)
Jan 04, 2008 75.61 75.61 75.61 75.61 139 +0.39(+0.51%)
Jan 03, 2008 74.81 75.22 74.81 75.22 7,948 +0.41(+0.55%)
Jan 02, 2008 74.81 74.83 74.43 74.81 14,224 -0.01(-0.01%)
Jan 01, 2008 74.93 75.29 74.81 74.82 22,452 +0.00(+0.00%)
Dec 31, 2007 74.93 75.29 74.81 74.82 22,452 +0.10(+0.13%)
Dec 28, 2007 74.83 74.83 74.72 74.72 697 +0.16(+0.22%)
Dec 27, 2007 74.65 74.65 74.55 74.55 557 -0.13(-0.17%)
Dec 26, 2007 74.42 74.68 74.42 74.68 35,142 +0.24(+0.33%)
Dec 24, 2007 74.46 74.46 74.44 74.44 1,812 -0.09(-0.12%)
Dec 21, 2007 74.81 74.81 74.31 74.53 13,666 -0.19(-0.26%)
Dec 20, 2007 74.81 74.81 74.72 74.72 2,789 -0.09(-0.12%)
Dec 19, 2007 74.81 74.86 74.81 74.81 26,914 +0.01(+0.01%)
Dec 18, 2007 74.83 74.83 74.81 74.81 21,754 +0.34(+0.46%)
Dec 17, 2007 74.46 74.46 74.46 74.46 278 +0.20(+0.27%)
Dec 14, 2007 74.32 74.32 74.26 74.26 976 -0.34(-0.45%)
Dec 13, 2007 74.58 74.75 74.50 74.60 9,203 -0.21(-0.28%)
Dec 12, 2007 74.33 74.81 74.33 74.81 1,673 +0.23(+0.31%)
Dec 11, 2007 74.22 74.58 74.22 74.58 140 +0.32(+0.43%)
Dec 10, 2007 73.98 74.25 73.98 74.25 1,673 +0.08(+0.11%)
Dec 07, 2007 74.30 74.30 73.86 74.17 4,601 -0.10(-0.14%)
Dec 06, 2007 74.46 74.50 74.18 74.28 5,857 -0.45(-0.60%)
Dec 05, 2007 74.73 74.73 74.73 74.73 278 -0.14(-0.18%)
Dec 04, 2007 74.59 74.86 72.64 74.86 108,634 +0.00(+0.00%)
Dec 03, 2007 74.89 74.90 74.86 74.86 8,506 -0.29(-0.38%)
Nov 30, 2007 75.15 75.15 75.15 75.15 0 +0.00(+0.00%)
Nov 29, 2007 75.15 75.15 75.15 75.15 697 +0.11(+0.15%)
Nov 28, 2007 74.93 75.04 74.93 75.04 2,231 +0.27(+0.36%)
Nov 27, 2007 74.55 74.81 74.55 74.76 10,319 -0.30(-0.40%)
Nov 26, 2007 74.55 75.06 74.55 75.06 8,785 +0.92(+1.24%)
Nov 23, 2007 74.15 74.15 74.15 74.15 0 +0.00(+0.00%)
Nov 21, 2007 74.25 74.36 74.15 74.15 21,336 -0.01(-0.01%)
Nov 20, 2007 74.50 74.50 74.15 74.15 2,231 -0.05(-0.07%)
Nov 19, 2007 74.40 74.40 73.67 74.20 52,574 -0.01(-0.02%)
Nov 16, 2007 74.40 74.40 74.22 74.22 5,857 +0.00(+0.00%)
Nov 15, 2007 74.15 74.22 74.15 74.22 1,673 +0.22(+0.29%)
Nov 14, 2007 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Nov 13, 2007 74.00 74.05 74.00 74.00 6,693 +0.00(+0.00%)
Nov 12, 2007 74.07 74.07 74.00 74.00 976 -0.07(-0.10%)
Nov 09, 2007 74.07 74.07 74.07 74.07 4,183 +0.06(+0.08%)
Nov 08, 2007 73.94 74.04 73.91 74.02 6,275 +0.04(+0.05%)
Nov 07, 2007 73.97 74.00 73.86 73.98 22,173 +0.01(+0.02%)
Nov 06, 2007 74.10 74.15 73.97 73.97 2,789 -0.29(-0.39%)
Nov 05, 2007 74.38 74.38 74.20 74.25 3,067 -0.13(-0.17%)
Nov 02, 2007 74.40 74.47 74.36 74.38 52,016 -0.00(-0.00%)
Nov 01, 2007 74.47 74.56 74.38 74.38 9,622 -0.13(-0.17%)
Oct 31, 2007 74.57 74.57 74.51 74.51 1,673 -0.14(-0.18%)
Oct 30, 2007 74.66 74.66 74.55 74.65 11,295 +0.16(+0.21%)
Oct 29, 2007 74.51 74.66 74.49 74.49 9,622 -0.16(-0.21%)
Oct 26, 2007 74.47 74.68 74.47 74.65 7,809 -0.10(-0.13%)
Oct 25, 2007 74.79 74.79 74.75 74.75 2,091 -0.19(-0.25%)
Oct 24, 2007 74.83 74.93 74.83 74.93 2,928 +0.14(+0.19%)
Oct 23, 2007 74.71 74.79 74.71 74.79 1,812 +0.14(+0.18%)
Oct 22, 2007 74.76 74.76 74.65 74.66 16,455 -0.06(-0.09%)
Oct 19, 2007 74.62 74.82 74.61 74.72 89,250 +0.22(+0.30%)
Oct 18, 2007 74.42 74.50 74.42 74.50 5,299 +0.14(+0.19%)
Oct 17, 2007 74.15 74.40 74.15 74.35 3,486 +0.23(+0.31%)
Oct 16, 2007 74.15 74.15 74.12 74.12 4,601 +0.06(+0.09%)
Oct 15, 2007 74.00 74.07 73.93 74.06 5,717 +0.04(+0.06%)
Oct 12, 2007 74.07 74.15 74.02 74.02 2,928 -0.13(-0.17%)
Oct 11, 2007 74.11 74.15 74.07 74.15 7,391 -0.07(-0.10%)
Oct 10, 2007 74.22 74.34 74.22 74.22 8,646 +0.07(+0.10%)
Oct 09, 2007 74.12 74.22 74.12 74.15 18,407 -0.47(-0.63%)
Oct 08, 2007 74.56 74.67 74.50 74.62 19,105 +0.21(+0.28%)
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.