iShares California Muni Bond ETF (NY: CMF )

62.55 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 109.94 109.95 108.15 108.19 4,217 +0.01(+0.01%)
Sep 29, 2009 109.24 109.86 108.17 108.18 5,877 -0.41(-0.38%)
Sep 28, 2009 109.25 110.00 107.70 108.59 15,198 -1.01(-0.92%)
Sep 25, 2009 109.05 110.00 109.05 109.60 10,747 -0.31(-0.28%)
Sep 24, 2009 108.94 109.98 108.93 109.91 5,944 +0.37(+0.34%)
Sep 23, 2009 109.50 109.66 109.19 109.54 3,524 +0.04(+0.04%)
Sep 22, 2009 109.45 109.50 109.45 109.50 2,695 +0.01(+0.01%)
Sep 21, 2009 109.50 109.50 108.81 109.49 5,773 +0.24(+0.22%)
Sep 18, 2009 109.10 109.49 108.20 109.25 4,124 +0.36(+0.33%)
Sep 17, 2009 108.82 109.09 108.50 108.89 9,878 +0.89(+0.82%)
Sep 16, 2009 108.75 109.09 108.00 108.00 5,200 -0.50(-0.46%)
Sep 15, 2009 108.72 108.89 108.50 108.50 2,790 -0.36(-0.33%)
Sep 14, 2009 109.50 109.50 107.60 108.86 1,684 -0.27(-0.25%)
Sep 11, 2009 108.23 109.25 107.25 109.12 2,274 +0.64(+0.59%)
Sep 10, 2009 108.10 108.50 107.96 108.49 6,442 +0.41(+0.38%)
Sep 09, 2009 108.99 109.00 106.78 108.08 1,531 -0.92(-0.84%)
Sep 08, 2009 107.35 109.23 106.50 109.00 5,290 +1.71(+1.59%)
Sep 04, 2009 106.33 107.35 106.19 107.29 8,417 +0.69(+0.65%)
Sep 03, 2009 106.31 107.42 106.21 106.60 7,919 -0.83(-0.77%)
Sep 02, 2009 107.24 109.47 106.04 107.43 2,679 +0.21(+0.20%)
Sep 01, 2009 107.55 107.75 106.00 107.22 8,926 -1.08(-1.00%)
Aug 31, 2009 106.35 110.59 106.35 108.31 64,828 +2.25(+2.13%)
Aug 28, 2009 106.44 106.61 106.05 106.05 9,311 -1.18(-1.10%)
Aug 27, 2009 106.02 107.44 104.94 107.23 16,179 +1.30(+1.23%)
Aug 26, 2009 106.00 106.00 105.02 105.93 8,229 +0.60(+0.56%)
Aug 25, 2009 105.84 105.99 105.33 105.33 4,150 +0.00(+0.00%)
Aug 24, 2009 106.84 106.84 103.43 105.33 11,324 -0.54(-0.51%)
Aug 21, 2009 104.36 105.90 104.36 105.87 1,855 +1.42(+1.36%)
Aug 20, 2009 105.99 106.00 104.31 104.45 9,923 -1.69(-1.60%)
Aug 19, 2009 106.11 106.14 105.85 106.14 1,149 +0.68(+0.64%)
Aug 18, 2009 105.79 105.79 105.00 105.46 14,331 +0.30(+0.29%)
Aug 17, 2009 104.63 105.16 103.71 105.16 5,393 +0.91(+0.87%)
Aug 14, 2009 104.00 104.25 103.50 104.25 10,370 +0.18(+0.17%)
Aug 13, 2009 104.57 104.57 103.56 104.07 8,135 +0.02(+0.02%)
Aug 12, 2009 103.86 104.05 103.42 104.05 10,515 +0.39(+0.38%)
Aug 11, 2009 103.18 103.77 103.18 103.66 5,945 +0.30(+0.29%)
Aug 10, 2009 103.40 103.40 103.02 103.36 3,730 +0.01(+0.01%)
Aug 07, 2009 104.12 104.12 103.12 103.35 6,571 -0.05(-0.05%)
Aug 06, 2009 104.00 104.22 102.79 103.40 4,290 +0.00(+0.00%)
Aug 05, 2009 103.26 103.40 102.90 103.40 5,543 +0.13(+0.13%)
Aug 04, 2009 103.24 103.27 102.79 103.27 14,204 +0.42(+0.41%)
Aug 03, 2009 102.27 102.85 102.16 102.85 28,387 +0.44(+0.43%)
Jul 31, 2009 102.44 102.44 101.80 102.41 17,146 +0.23(+0.23%)
Jul 30, 2009 101.73 102.18 101.61 102.18 9,660 +0.29(+0.28%)
Jul 29, 2009 101.69 101.93 101.69 101.89 1,950 +0.19(+0.18%)
Jul 28, 2009 101.75 101.83 101.41 101.71 4,672 +0.03(+0.03%)
Jul 27, 2009 101.40 101.69 101.40 101.68 7,997 +0.07(+0.07%)
Jul 24, 2009 101.63 101.74 101.60 101.61 584 -0.20(-0.20%)
Jul 23, 2009 101.84 101.84 101.60 101.81 3,118 +0.01(+0.01%)
Jul 22, 2009 101.44 101.80 100.88 101.80 12,672 -0.13(-0.13%)
Jul 21, 2009 101.78 101.97 101.62 101.93 13,380 +0.38(+0.37%)
Jul 20, 2009 101.91 101.91 101.55 101.55 6,798 -0.17(-0.17%)
Jul 17, 2009 101.76 101.76 101.71 101.72 579 -0.18(-0.18%)
Jul 16, 2009 102.05 102.05 101.49 101.90 8,622 -0.14(-0.14%)
Jul 15, 2009 102.05 102.05 101.51 102.04 3,467 +0.08(+0.08%)
Jul 14, 2009 101.71 101.98 101.71 101.96 1,353 +0.26(+0.26%)
Jul 13, 2009 101.69 101.70 100.89 101.70 4,862 +0.82(+0.81%)
Jul 10, 2009 101.47 101.47 100.06 100.88 5,458 +0.49(+0.49%)
Jul 09, 2009 100.84 101.90 95.66 100.39 51,092 -1.36(-1.34%)
Jul 08, 2009 101.19 101.85 101.00 101.75 4,774 +1.25(+1.24%)
Jul 07, 2009 102.09 102.09 99.97 100.50 16,975 -1.00(-0.99%)
Jul 06, 2009 99.95 101.70 99.95 101.50 4,778 +1.50(+1.50%)
Jul 02, 2009 101.00 102.20 100.00 100.00 25,190 -0.91(-0.90%)
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.