California Muni Bond Ishares ETF (NY: CMF )

56.29 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 80.92 81.02 80.92 81.02 6,759 +0.12(+0.15%)
Oct 28, 2010 80.98 80.98 80.82 80.90 1,426 -0.05(-0.06%)
Oct 27, 2010 81.03 81.05 80.95 80.95 2,964 -0.38(-0.47%)
Oct 25, 2010 81.21 81.34 81.21 81.33 9,681 -0.03(-0.04%)
Oct 22, 2010 81.38 81.40 81.28 81.36 12,873 -0.05(-0.06%)
Oct 21, 2010 81.38 81.42 81.24 81.41 10,135 -0.02(-0.03%)
Oct 20, 2010 81.39 81.43 81.26 81.43 6,056 +0.21(+0.26%)
Oct 19, 2010 81.18 81.41 81.16 81.22 8,349 +0.01(+0.02%)
Oct 18, 2010 81.28 81.38 80.56 81.20 38,926 -0.01(-0.01%)
Oct 15, 2010 81.28 81.44 81.21 81.21 4,360 -0.13(-0.16%)
Oct 14, 2010 81.43 81.43 81.34 81.34 2,126 -0.15(-0.18%)
Oct 13, 2010 81.39 81.49 81.39 81.49 16,780 -0.07(-0.08%)
Oct 12, 2010 81.40 81.57 81.40 81.56 3,262 +0.19(+0.23%)
Oct 11, 2010 81.05 81.53 81.05 81.37 59,486 -0.27(-0.33%)
Oct 08, 2010 81.64 81.64 81.41 81.64 11,173 +0.13(+0.16%)
Oct 07, 2010 81.34 81.51 81.34 81.51 3,131 +0.17(+0.21%)
Oct 06, 2010 81.21 81.34 81.19 81.34 21,554 +0.04(+0.05%)
Oct 05, 2010 81.25 81.31 81.16 81.31 7,073 -0.09(-0.11%)
Oct 04, 2010 81.45 81.45 81.28 81.39 13,860 -0.03(-0.04%)
Oct 01, 2010 81.42 81.49 81.41 81.42 4,199 -0.07(-0.08%)
Sep 30, 2010 81.49 81.53 81.46 81.49 7,342 -0.07(-0.09%)
Sep 29, 2010 81.57 81.58 81.47 81.56 4,607 -0.04(-0.05%)
Sep 28, 2010 81.59 81.62 81.49 81.61 7,676 +0.04(+0.05%)
Sep 27, 2010 81.65 81.65 81.44 81.57 9,407 +0.06(+0.08%)
Sep 24, 2010 81.53 81.60 81.37 81.50 41,860 +0.02(+0.03%)
Sep 23, 2010 81.45 81.58 81.45 81.48 21,087 +0.08(+0.09%)
Sep 22, 2010 81.38 81.43 81.36 81.41 6,255 +0.29(+0.35%)
Sep 21, 2010 81.08 81.30 81.08 81.12 2,608 +0.03(+0.04%)
Sep 20, 2010 81.17 81.23 81.06 81.09 4,544 -0.06(-0.07%)
Sep 17, 2010 81.14 81.16 81.08 81.14 14,018 +0.01(+0.02%)
Sep 15, 2010 81.05 81.19 81.04 81.13 1,323 +0.01(+0.01%)
Sep 14, 2010 81.08 81.19 81.08 81.12 10,356 +0.02(+0.03%)
Sep 13, 2010 81.07 81.15 79.00 81.10 10,418 +0.06(+0.07%)
Sep 10, 2010 81.22 81.22 81.03 81.04 12,753 -0.17(-0.21%)
Sep 09, 2010 81.31 81.31 81.13 81.21 6,896 -0.06(-0.07%)
Sep 08, 2010 81.39 81.39 81.14 81.27 10,160 -0.06(-0.07%)
Sep 07, 2010 81.46 81.50 81.33 81.33 6,892 +0.01(+0.02%)
Sep 03, 2010 81.58 81.58 81.30 81.31 18,745 -0.33(-0.40%)
Sep 02, 2010 81.67 81.67 81.53 81.64 4,894 -0.04(-0.05%)
Sep 01, 2010 81.66 81.68 81.53 81.67 8,469 +0.09(+0.12%)
Aug 31, 2010 81.58 81.71 81.58 81.58 5,104 +0.04(+0.04%)
Aug 30, 2010 81.47 81.62 81.47 81.54 11,710 +0.00(+0.00%)
Aug 27, 2010 81.54 81.71 81.51 81.54 11,433 -0.12(-0.14%)
Aug 26, 2010 81.57 81.72 81.54 81.66 8,602 +0.16(+0.19%)
Aug 25, 2010 81.50 81.61 81.50 81.50 6,432 +0.12(+0.15%)
Aug 24, 2010 81.40 81.40 81.26 81.38 1,130 +0.13(+0.15%)
Aug 23, 2010 81.28 81.29 80.54 81.26 15,037 -0.01(-0.01%)
Aug 20, 2010 81.12 81.26 81.07 81.26 22,878 +0.18(+0.22%)
Aug 19, 2010 80.90 81.09 80.90 81.09 7,946 +0.12(+0.14%)
Aug 18, 2010 80.98 80.99 80.94 80.97 5,160 +0.10(+0.12%)
Aug 17, 2010 80.76 80.89 80.76 80.87 3,165 +0.17(+0.21%)
Aug 16, 2010 80.47 80.71 80.47 80.70 15,745 +0.18(+0.22%)
Aug 13, 2010 80.53 80.53 80.44 80.53 6,019 +0.13(+0.16%)
Aug 12, 2010 80.39 80.50 80.35 80.40 12,475 +0.01(+0.02%)
Aug 11, 2010 80.29 80.39 80.16 80.39 12,387 +0.37(+0.46%)
Aug 10, 2010 80.12 80.13 80.02 80.02 5,930 +0.09(+0.11%)
Aug 09, 2010 80.07 80.07 79.93 79.93 8,383 +0.07(+0.09%)
Aug 06, 2010 79.85 80.10 79.65 79.85 23,544 -0.16(-0.20%)
Aug 05, 2010 79.97 80.02 79.82 80.02 4,868 +0.17(+0.21%)
Aug 04, 2010 79.87 79.87 79.84 79.85 3,136 +0.05(+0.06%)
Aug 03, 2010 79.65 79.82 79.65 79.80 11,159 -0.02(-0.02%)
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.