California Muni Bond Ishares ETF (NY: CMF )

62.89 USD -0.06 (-0.10%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 110.61 110.79 110.61 110.61 3,765 +0.05(+0.04%)
Aug 30, 2010 110.46 110.67 110.46 110.56 8,637 +0.00(+0.00%)
Aug 27, 2010 110.56 110.78 110.52 110.56 8,433 -0.16(-0.14%)
Aug 26, 2010 110.60 110.80 110.55 110.72 6,345 +0.22(+0.20%)
Aug 25, 2010 110.50 110.65 110.50 110.50 4,744 +0.16(+0.15%)
Aug 24, 2010 110.36 110.36 110.17 110.34 834 +0.17(+0.15%)
Aug 23, 2010 110.21 110.22 109.20 110.17 11,091 -0.01(-0.01%)
Aug 20, 2010 109.99 110.18 109.92 110.18 16,874 +0.24(+0.22%)
Aug 19, 2010 109.69 109.94 109.69 109.94 5,861 +0.16(+0.14%)
Aug 18, 2010 109.80 109.81 109.75 109.78 3,806 +0.13(+0.12%)
Aug 17, 2010 109.50 109.67 109.50 109.65 2,335 +0.23(+0.21%)
Aug 16, 2010 109.10 109.43 109.10 109.42 11,613 +0.24(+0.22%)
Aug 13, 2010 109.18 109.19 109.07 109.18 4,440 +0.17(+0.16%)
Aug 12, 2010 109.00 109.14 108.94 109.01 9,201 +0.02(+0.02%)
Aug 11, 2010 108.86 109.00 108.69 108.99 9,136 +0.50(+0.46%)
Aug 10, 2010 108.63 108.65 108.49 108.49 4,374 +0.12(+0.11%)
Aug 09, 2010 108.56 108.56 108.37 108.37 6,183 +0.10(+0.09%)
Aug 06, 2010 108.27 108.60 108.00 108.27 17,365 -0.22(-0.20%)
Aug 05, 2010 108.43 108.49 108.23 108.49 3,591 +0.23(+0.21%)
Aug 04, 2010 108.29 108.29 108.25 108.26 2,313 +0.07(+0.06%)
Aug 03, 2010 107.99 108.23 107.99 108.20 8,231 -0.02(-0.02%)
Aug 02, 2010 108.30 108.30 108.01 108.22 7,033 -0.08(-0.07%)
Jul 30, 2010 108.30 108.64 108.28 108.30 16,144 -0.16(-0.15%)
Jul 29, 2010 108.39 108.47 108.23 108.46 13,952 +0.11(+0.10%)
Jul 28, 2010 108.34 108.36 108.21 108.35 8,397 -0.01(-0.01%)
Jul 27, 2010 108.17 108.38 108.15 108.36 8,882 +0.11(+0.10%)
Jul 26, 2010 108.07 108.28 108.07 108.25 3,614 +0.14(+0.13%)
Jul 23, 2010 108.24 108.24 108.02 108.11 10,611 +0.02(+0.02%)
Jul 22, 2010 108.13 108.13 107.91 108.09 9,259 +0.15(+0.14%)
Jul 21, 2010 107.87 107.94 107.69 107.94 2,881 +0.15(+0.14%)
Jul 20, 2010 107.50 107.88 107.50 107.79 20,713 +0.37(+0.34%)
Jul 19, 2010 107.91 107.91 107.42 107.42 12,172 -0.50(-0.46%)
Jul 16, 2010 107.92 107.94 107.73 107.92 4,658 +0.14(+0.13%)
Jul 15, 2010 107.72 107.79 107.60 107.78 3,775 +0.13(+0.12%)
Jul 14, 2010 107.64 107.65 107.58 107.65 3,584 +0.00(+0.00%)
Jul 13, 2010 107.58 107.65 107.58 107.65 7,129 +0.11(+0.10%)
Jul 12, 2010 107.59 107.59 107.51 107.54 1,590 +0.00(+0.00%)
Jul 09, 2010 107.54 107.61 107.31 107.54 3,953 +0.23(+0.21%)
Jul 08, 2010 107.35 107.52 107.31 107.31 7,454 -0.25(-0.23%)
Jul 07, 2010 107.44 107.56 107.26 107.56 3,973 +0.22(+0.20%)
Jul 06, 2010 107.16 107.36 107.16 107.34 3,176 +0.02(+0.02%)
Jul 02, 2010 107.32 107.51 107.10 107.32 4,324 +0.03(+0.02%)
Jul 01, 2010 107.27 107.29 107.06 107.29 8,446 -0.06(-0.05%)
Jun 30, 2010 107.26 107.49 107.26 107.35 5,830 -0.01(-0.01%)
Jun 29, 2010 107.33 107.48 107.28 107.36 5,677 +0.14(+0.13%)
Jun 25, 2010 107.22 107.59 107.20 107.22 13,134 -0.17(-0.15%)
Jun 24, 2010 107.27 107.39 107.19 107.39 3,983 +0.14(+0.13%)
Jun 23, 2010 107.15 107.33 107.15 107.25 1,563 +0.12(+0.11%)
Jun 22, 2010 106.79 107.21 106.79 107.13 16,712 -0.02(-0.02%)
Jun 21, 2010 107.00 107.21 107.00 107.15 10,869 +0.11(+0.10%)
Jun 18, 2010 107.04 107.18 107.01 107.04 5,035 -0.11(-0.10%)
Jun 17, 2010 107.13 107.16 107.05 107.15 10,374 +0.84(+0.79%)
Jun 16, 2010 107.07 107.16 106.25 106.31 17,361 -0.67(-0.63%)
Jun 15, 2010 107.10 107.15 106.98 106.98 7,988 -0.20(-0.19%)
Jun 14, 2010 107.50 107.51 107.09 107.18 6,717 -0.37(-0.34%)
Jun 11, 2010 107.50 107.57 107.33 107.56 1,558 -0.08(-0.07%)
Jun 10, 2010 107.88 107.88 107.51 107.64 12,669 -0.15(-0.14%)
Jun 09, 2010 107.60 107.88 107.60 107.79 19,425 -0.02(-0.02%)
Jun 08, 2010 107.74 107.81 107.60 107.81 21,260 +0.25(+0.23%)
Jun 07, 2010 107.61 107.75 107.54 107.56 10,253 -0.02(-0.02%)
Jun 04, 2010 107.58 107.58 107.36 107.58 3,391 -0.06(-0.06%)
Jun 03, 2010 107.44 107.64 107.40 107.64 2,548 +0.14(+0.13%)
Jun 02, 2010 107.59 107.60 107.50 107.50 1,667 -0.10(-0.09%)
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.