California Muni Bond Ishares ETF (NY: CMF )

61.85 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 104.42 104.45 103.74 104.38 2,278 -0.10(-0.10%)
May 28, 2009 103.66 104.52 103.62 104.48 5,453 +0.17(+0.16%)
May 27, 2009 105.04 105.12 104.31 104.31 2,364 -0.83(-0.79%)
May 26, 2009 105.12 105.22 105.12 105.14 1,030 -0.06(-0.06%)
May 22, 2009 105.49 105.49 105.08 105.20 2,608 +0.04(+0.04%)
May 21, 2009 105.14 105.16 105.02 105.16 2,160 +0.02(+0.02%)
May 20, 2009 105.68 105.68 105.08 105.14 5,171 +0.06(+0.06%)
May 19, 2009 105.07 105.08 105.03 105.08 1,699 +0.22(+0.21%)
May 18, 2009 105.01 106.51 104.86 104.86 3,332 -0.17(-0.16%)
May 15, 2009 105.32 105.32 104.97 105.03 4,700 +0.15(+0.14%)
May 14, 2009 105.05 105.05 104.83 104.88 2,009 +0.01(+0.00%)
May 13, 2009 104.71 105.00 104.71 104.88 2,846 -0.13(-0.13%)
May 12, 2009 105.00 105.01 104.85 105.01 4,909 -0.49(-0.46%)
May 11, 2009 105.47 105.50 104.50 105.50 3,558 +0.02(+0.02%)
May 08, 2009 104.75 105.49 104.18 105.48 7,842 +0.55(+0.52%)
May 07, 2009 104.88 105.16 104.62 104.93 4,895 -0.63(-0.60%)
May 06, 2009 104.85 105.61 104.57 105.56 14,472 +0.86(+0.82%)
May 05, 2009 105.23 105.23 104.61 104.70 5,332 -0.20(-0.19%)
May 04, 2009 104.80 104.90 104.80 104.90 3,231 +0.11(+0.10%)
May 01, 2009 104.75 104.85 104.74 104.79 4,429 +0.04(+0.04%)
Apr 30, 2009 104.77 104.78 104.68 104.75 9,265 -0.11(-0.10%)
Apr 29, 2009 104.91 105.07 104.86 104.86 15,078 -0.33(-0.31%)
Apr 28, 2009 105.54 105.54 104.95 105.19 8,887 -0.82(-0.77%)
Apr 27, 2009 105.90 106.09 105.10 106.01 6,060 +0.95(+0.90%)
Apr 24, 2009 105.08 105.59 105.06 105.06 4,494 -0.01(-0.01%)
Apr 23, 2009 104.10 105.07 104.10 105.07 5,926 +0.65(+0.62%)
Apr 22, 2009 104.38 104.42 104.25 104.42 2,258 +0.07(+0.07%)
Apr 21, 2009 104.28 104.48 104.25 104.35 5,692 +0.09(+0.08%)
Apr 20, 2009 104.29 104.29 104.23 104.26 1,503 +0.07(+0.07%)
Apr 17, 2009 104.19 104.19 104.00 104.19 1,398 +0.64(+0.62%)
Apr 16, 2009 103.98 103.98 103.46 103.55 10,967 -0.65(-0.62%)
Apr 15, 2009 104.12 104.20 103.45 104.20 10,865 +0.39(+0.38%)
Apr 14, 2009 103.82 103.82 103.53 103.81 5,648 +0.31(+0.30%)
Apr 13, 2009 103.50 104.02 103.50 103.50 6,379 -0.50(-0.48%)
Apr 09, 2009 103.82 104.00 103.56 104.00 8,995 +0.50(+0.48%)
Apr 08, 2009 103.12 103.77 103.12 103.50 5,434 -0.19(-0.18%)
Apr 07, 2009 103.50 103.76 103.47 103.69 3,144 -0.04(-0.04%)
Apr 06, 2009 103.56 103.83 103.50 103.72 5,329 -0.03(-0.02%)
Apr 03, 2009 103.90 103.93 103.57 103.75 13,980 -0.18(-0.17%)
Apr 02, 2009 103.96 103.96 103.74 103.93 8,792 +0.70(+0.67%)
Apr 01, 2009 103.59 104.08 103.23 103.23 13,804 -0.57(-0.55%)
Mar 31, 2009 104.13 104.13 103.51 103.80 3,590 -0.09(-0.09%)
Mar 30, 2009 103.93 103.93 103.89 103.89 2,000 +0.24(+0.23%)
Mar 26, 2009 104.00 104.31 103.62 103.65 6,314 -0.72(-0.69%)
Mar 25, 2009 103.67 104.37 103.67 104.37 7,284 +0.13(+0.12%)
Mar 24, 2009 103.37 104.30 103.37 104.24 5,082 +0.40(+0.39%)
Mar 23, 2009 103.90 104.10 103.84 103.84 8,781 +0.31(+0.30%)
Mar 20, 2009 102.50 103.90 102.50 103.53 3,335 +0.68(+0.66%)
Mar 19, 2009 102.70 103.35 102.56 102.85 8,302 +1.20(+1.18%)
Mar 18, 2009 101.50 101.70 101.32 101.65 3,227 -0.01(-0.01%)
Mar 17, 2009 101.25 102.76 100.85 101.66 57,297 +0.20(+0.20%)
Mar 16, 2009 101.76 101.76 101.05 101.46 2,270 -0.18(-0.18%)
Mar 13, 2009 101.26 101.67 101.26 101.64 0 -0.29(-0.28%)
Mar 12, 2009 102.49 102.49 101.21 101.93 2,115 -0.01(-0.01%)
Mar 11, 2009 101.94 101.94 101.94 101.94 100 +0.85(+0.84%)
Mar 10, 2009 101.04 102.14 101.04 101.09 11,345 -0.04(-0.03%)
Mar 09, 2009 101.99 101.99 101.05 101.12 8,622 -0.39(-0.39%)
Mar 06, 2009 102.19 102.19 100.81 101.52 0 -0.17(-0.17%)
Mar 05, 2009 101.30 102.25 100.91 101.69 5,623 +0.42(+0.41%)
Mar 04, 2009 102.30 102.30 100.78 101.28 6,732 -0.82(-0.81%)
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.