California Muni Bond Ishares ETF (NY: CMF )

56.64 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 74.93 74.93 74.49 74.69 4,989 -0.06(-0.09%)
Mar 30, 2009 74.79 74.79 74.76 74.76 2,779 +0.17(+0.23%)
Mar 26, 2009 74.84 75.06 74.56 74.58 8,774 -0.52(-0.69%)
Mar 25, 2009 74.60 75.10 74.60 75.10 10,122 +0.09(+0.12%)
Mar 24, 2009 74.38 75.05 74.38 75.01 7,062 +0.29(+0.39%)
Mar 23, 2009 74.76 74.91 74.72 74.72 12,202 +0.22(+0.30%)
Mar 20, 2009 73.76 74.76 73.76 74.50 4,634 +0.49(+0.66%)
Mar 19, 2009 73.90 74.37 73.80 74.01 11,537 +0.86(+1.18%)
Mar 18, 2009 73.04 73.18 72.91 73.14 4,484 -0.01(-0.01%)
Mar 17, 2009 72.86 73.94 72.57 73.15 79,625 +0.14(+0.20%)
Mar 16, 2009 73.22 73.22 72.71 73.01 3,154 -0.13(-0.18%)
Mar 13, 2009 72.86 73.16 72.86 73.14 0 -0.21(-0.28%)
Mar 12, 2009 73.75 73.75 72.83 73.35 2,939 -0.01(-0.01%)
Mar 11, 2009 73.36 73.36 73.36 73.36 138 +0.61(+0.84%)
Mar 10, 2009 72.71 73.50 72.71 72.74 15,766 -0.03(-0.03%)
Mar 09, 2009 73.39 73.39 72.71 72.77 11,982 -0.28(-0.39%)
Mar 06, 2009 73.53 73.53 72.54 73.05 0 -0.12(-0.17%)
Mar 05, 2009 72.89 73.58 72.61 73.17 7,814 +0.30(+0.41%)
Mar 04, 2009 73.61 73.61 72.52 72.88 9,355 -0.59(-0.81%)
Mar 02, 2009 73.88 74.02 73.47 73.47 6,815 -0.24(-0.33%)
Feb 27, 2009 74.16 74.34 73.68 73.71 0 -0.56(-0.76%)
Feb 26, 2009 73.68 74.27 73.50 74.27 5,109 -0.01(-0.02%)
Feb 25, 2009 74.31 74.31 74.26 74.29 946 +0.17(+0.23%)
Feb 24, 2009 73.73 74.31 73.67 74.12 3,506 +0.11(+0.15%)
Feb 23, 2009 73.22 74.47 73.04 74.01 24,763 +0.57(+0.77%)
Feb 20, 2009 74.32 74.77 73.44 73.44 12,319 -0.75(-1.01%)
Feb 19, 2009 74.04 74.73 73.63 74.19 10,258 +0.11(+0.15%)
Feb 18, 2009 74.71 74.89 73.76 74.08 17,073 -0.68(-0.91%)
Feb 17, 2009 74.64 74.92 74.33 74.76 5,522 +1.05(+1.43%)
Feb 13, 2009 73.97 74.11 73.65 73.71 5,885 -0.46(-0.62%)
Feb 12, 2009 74.70 74.74 73.89 74.17 4,087 -0.85(-1.13%)
Feb 11, 2009 74.97 75.12 74.53 75.02 5,621 +0.32(+0.43%)
Feb 10, 2009 75.07 75.10 74.51 74.70 3,641 -0.32(-0.42%)
Feb 09, 2009 74.33 75.02 73.50 75.02 11,886 +0.62(+0.83%)
Feb 06, 2009 74.52 74.52 74.38 74.40 4,349 +0.06(+0.09%)
Feb 05, 2009 74.78 74.78 74.04 74.33 5,310 +0.89(+1.20%)
Feb 04, 2009 74.12 74.12 73.45 73.45 6,117 -0.27(-0.36%)
Feb 03, 2009 74.35 74.35 73.38 73.71 3,393 +0.75(+1.03%)
Feb 02, 2009 72.70 73.40 72.70 72.97 3,799 +0.02(+0.03%)
Jan 30, 2009 72.67 73.31 72.67 72.94 0 +0.06(+0.09%)
Jan 29, 2009 73.80 73.80 72.45 72.88 11,089 +0.02(+0.03%)
Jan 28, 2009 73.64 73.66 72.86 72.86 6,859 -0.40(-0.54%)
Jan 27, 2009 73.03 73.59 72.78 73.25 2,368 +0.35(+0.48%)
Jan 26, 2009 73.50 73.50 71.96 72.90 6,781 -0.26(-0.35%)
Jan 23, 2009 74.34 74.52 73.07 73.16 6,955 +0.05(+0.07%)
Jan 22, 2009 72.21 73.47 72.21 73.11 6,462 -0.79(-1.07%)
Jan 21, 2009 74.09 74.38 73.53 73.90 10,653 -0.36(-0.48%)
Jan 20, 2009 74.54 74.84 74.14 74.26 7,651 -0.84(-1.11%)
Jan 16, 2009 75.04 75.17 74.22 75.09 9,336 +0.33(+0.44%)
Jan 15, 2009 74.84 74.84 74.62 74.76 833 -0.38(-0.51%)
Jan 14, 2009 74.71 75.41 74.69 75.15 8,518 +0.24(+0.32%)
Jan 13, 2009 74.61 74.96 74.46 74.90 5,037 +0.32(+0.43%)
Jan 12, 2009 74.84 74.84 73.84 74.58 14,491 +0.07(+0.09%)
Jan 09, 2009 74.82 74.82 74.06 74.51 9,504 -0.18(-0.24%)
Jan 08, 2009 74.40 74.69 74.07 74.69 17,888 +0.25(+0.34%)
Jan 07, 2009 73.50 74.45 73.36 74.44 14,919 +0.53(+0.72%)
Jan 06, 2009 73.52 74.09 73.07 73.91 8,229 +0.34(+0.46%)
Jan 05, 2009 73.16 73.71 72.29 73.57 9,181 +0.60(+0.83%)
Jan 02, 2009 72.88 73.01 72.09 72.97 0 +0.01(+0.01%)
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.