California Muni Bond Ishares ETF (NY: CMF )

57.42 +0.07 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 78.04 78.20 78.04 78.10 8,013 -0.01(-0.01%)
Jun 29, 2010 78.09 78.20 78.05 78.11 7,802 +0.10(+0.13%)
Jun 25, 2010 78.01 78.28 77.99 78.01 18,052 -0.12(-0.15%)
Jun 24, 2010 78.04 78.13 77.98 78.13 5,474 +0.10(+0.13%)
Jun 23, 2010 77.96 78.09 77.96 78.03 2,148 +0.09(+0.11%)
Jun 22, 2010 77.69 78.00 77.69 77.94 22,970 -0.01(-0.02%)
Jun 21, 2010 77.85 78.00 77.85 77.96 14,939 +0.08(+0.10%)
Jun 18, 2010 77.88 77.98 77.85 77.88 6,920 -0.08(-0.10%)
Jun 17, 2010 77.94 77.96 77.89 77.96 14,258 +0.61(+0.79%)
Jun 16, 2010 77.90 77.96 77.30 77.35 23,862 -0.49(-0.63%)
Jun 15, 2010 77.92 77.95 77.83 77.83 10,979 -0.15(-0.19%)
Jun 14, 2010 78.21 78.22 77.91 77.98 9,232 -0.27(-0.34%)
Jun 11, 2010 78.21 78.26 78.09 78.25 2,141 -0.06(-0.07%)
Jun 10, 2010 78.49 78.49 78.22 78.31 17,413 -0.11(-0.14%)
Jun 09, 2010 78.28 78.49 78.28 78.42 26,699 -0.02(-0.02%)
Jun 08, 2010 78.39 78.44 78.28 78.44 29,221 +0.18(+0.23%)
Jun 07, 2010 78.29 78.39 78.24 78.25 14,092 -0.01(-0.02%)
Jun 04, 2010 78.27 78.27 78.11 78.27 4,660 -0.04(-0.06%)
Jun 03, 2010 78.17 78.31 78.14 78.31 3,502 +0.10(+0.13%)
Jun 02, 2010 78.28 78.28 78.21 78.21 2,291 -0.07(-0.09%)
Jun 01, 2010 78.32 78.32 78.16 78.28 4,384 -0.00(-0.00%)
May 28, 2010 78.28 78.28 78.11 78.28 5,430 +0.21(+0.27%)
May 27, 2010 78.39 78.39 77.75 78.07 15,070 -0.30(-0.38%)
May 26, 2010 78.29 78.42 78.25 78.37 6,784 -0.04(-0.06%)
May 25, 2010 78.17 78.41 78.17 78.41 3,546 +0.13(+0.17%)
May 24, 2010 78.28 78.29 78.13 78.28 14,630 +0.05(+0.06%)
May 21, 2010 78.11 78.26 78.11 78.23 8,934 +0.06(+0.07%)
May 20, 2010 78.17 78.17 78.09 78.17 3,696 +0.04(+0.05%)
May 19, 2010 77.94 78.14 77.94 78.14 1,075 +0.21(+0.27%)
May 18, 2010 77.89 78.10 77.89 77.93 5,991 -0.08(-0.10%)
May 17, 2010 77.96 78.01 77.86 78.01 5,322 +0.03(+0.04%)
May 14, 2010 77.97 78.04 77.01 77.97 31,023 +0.19(+0.24%)
May 13, 2010 77.95 77.95 77.78 77.78 5,190 -0.10(-0.13%)
May 12, 2010 77.95 77.98 77.81 77.88 2,935 -0.08(-0.10%)
May 11, 2010 77.97 77.97 77.83 77.96 3,808 +0.04(+0.05%)
May 10, 2010 78.00 78.02 77.82 77.93 20,198 +0.11(+0.15%)
May 07, 2010 77.96 77.96 77.78 77.82 6,663 -0.12(-0.15%)
May 06, 2010 78.01 78.07 77.94 77.94 13,557 -0.01(-0.02%)
May 05, 2010 77.99 77.99 77.94 77.95 21,147 -0.07(-0.09%)
May 04, 2010 77.98 78.03 77.89 78.02 10,961 +0.08(+0.10%)
May 03, 2010 78.07 78.07 77.89 77.94 15,502 +0.02(+0.02%)
Apr 30, 2010 77.89 77.94 77.83 77.92 2,825 -0.01(-0.02%)
Apr 29, 2010 77.95 77.95 77.82 77.94 7,035 -0.02(-0.02%)
Apr 28, 2010 77.85 77.95 77.77 77.95 28,302 +0.14(+0.18%)
Apr 27, 2010 77.68 77.90 77.68 77.82 8,223 +0.23(+0.30%)
Apr 26, 2010 77.54 77.74 77.52 77.59 16,013 +0.07(+0.09%)
Apr 23, 2010 77.51 77.53 77.38 77.51 8,908 +0.06(+0.08%)
Apr 22, 2010 77.42 77.46 77.33 77.45 8,670 +0.18(+0.24%)
Apr 21, 2010 77.18 77.38 77.16 77.27 15,648 +0.30(+0.39%)
Apr 20, 2010 77.10 77.11 76.90 76.97 11,117 -0.04(-0.05%)
Apr 19, 2010 76.81 77.01 76.81 77.01 5,023 +0.14(+0.18%)
Apr 16, 2010 76.86 76.90 76.84 76.87 6,950 +0.10(+0.13%)
Apr 15, 2010 76.65 76.80 76.64 76.77 2,630 +0.09(+0.11%)
Apr 14, 2010 76.55 76.70 76.54 76.69 11,467 +0.05(+0.06%)
Apr 13, 2010 76.55 76.64 76.53 76.64 1,037 +0.09(+0.12%)
Apr 12, 2010 76.34 76.56 76.34 76.55 6,878 +0.23(+0.30%)
Apr 09, 2010 76.47 76.49 76.32 76.32 14,966 -0.13(-0.17%)
Apr 08, 2010 76.26 76.46 76.26 76.45 7,234 +0.18(+0.23%)
Apr 07, 2010 76.36 76.40 76.26 76.27 5,255 -0.14(-0.19%)
Apr 06, 2010 75.52 76.43 75.52 76.41 12,459 -0.02(-0.02%)
Apr 05, 2010 76.47 76.47 76.03 76.43 27,718 -0.02(-0.03%)
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.