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 (%)
May 24, 2011 79.15 79.37 79.03 79.04 7,648 +0.13(+0.16%)
May 23, 2011 79.37 79.37 78.91 78.91 202,209 -0.46(-0.58%)
May 20, 2011 79.34 79.41 79.30 79.37 3,270 +0.11(+0.13%)
May 19, 2011 79.31 79.37 79.22 79.27 9,778 -0.11(-0.13%)
May 18, 2011 79.32 79.41 79.32 79.37 6,304 +0.15(+0.18%)
May 17, 2011 79.28 79.40 79.23 79.23 16,918 -0.02(-0.03%)
May 16, 2011 78.66 79.55 78.66 79.25 23,831 +0.25(+0.31%)
May 13, 2011 78.98 79.02 78.72 79.01 5,031 +0.03(+0.04%)
May 12, 2011 78.78 78.97 78.73 78.97 5,030 +0.25(+0.31%)
May 11, 2011 78.63 79.09 78.60 78.72 8,919 -0.06(-0.08%)
May 10, 2011 78.46 78.96 78.46 78.79 11,892 +0.23(+0.30%)
May 09, 2011 78.97 78.97 78.54 78.55 8,982 -0.07(-0.09%)
May 06, 2011 78.88 78.88 78.43 78.62 9,023 +0.00(+0.00%)
May 05, 2011 78.47 79.00 78.20 78.62 11,430 +0.36(+0.46%)
May 04, 2011 78.09 78.38 77.95 78.26 44,065 +0.06(+0.08%)
May 03, 2011 78.30 78.30 77.75 78.20 11,126 +0.08(+0.11%)
May 02, 2011 78.20 78.20 78.11 78.11 5,012 -0.07(-0.09%)
Apr 29, 2011 77.58 78.25 77.37 78.18 9,120 +0.65(+0.84%)
Apr 28, 2011 77.39 77.57 77.19 77.53 10,883 +0.08(+0.10%)
Apr 27, 2011 77.58 77.58 77.44 77.45 8,417 +0.06(+0.08%)
Apr 26, 2011 76.97 77.39 76.97 77.39 4,499 +0.17(+0.22%)
Apr 25, 2011 77.02 77.23 76.73 77.23 5,636 +0.37(+0.48%)
Apr 21, 2011 76.76 76.87 76.76 76.85 10,943 +0.09(+0.12%)
Apr 20, 2011 76.65 77.36 76.49 76.76 6,953 +0.23(+0.30%)
Apr 19, 2011 76.66 76.97 76.53 76.53 6,519 +0.00(+0.00%)
Apr 18, 2011 76.66 76.79 76.46 76.53 12,688 -0.11(-0.14%)
Apr 15, 2011 76.19 76.64 76.19 76.64 4,993 +0.48(+0.63%)
Apr 14, 2011 75.91 76.19 75.91 76.15 2,052 -0.04(-0.05%)
Apr 13, 2011 75.60 76.22 75.60 76.19 843 -0.08(-0.10%)
Apr 12, 2011 76.24 76.30 75.57 76.27 9,969 +0.83(+1.10%)
Apr 11, 2011 75.89 75.89 75.15 75.44 17,387 -0.83(-1.08%)
Apr 08, 2011 76.56 76.56 75.74 76.27 4,454 -0.15(-0.20%)
Apr 07, 2011 76.47 76.47 75.67 76.42 4,760 +0.18(+0.24%)
Apr 06, 2011 76.04 76.25 76.04 76.24 11,699 -0.06(-0.08%)
Apr 05, 2011 76.00 76.30 75.58 76.30 8,068 +0.74(+0.98%)
Apr 04, 2011 75.14 76.08 75.14 75.55 4,964 -0.04(-0.05%)
Apr 01, 2011 76.12 76.40 75.27 75.59 12,300 -0.11(-0.14%)
Mar 31, 2011 76.39 76.39 75.68 75.70 4,609 -0.13(-0.18%)
Mar 30, 2011 75.52 76.27 75.52 75.83 8,880 -0.39(-0.51%)
Mar 29, 2011 76.62 76.72 76.02 76.22 5,364 -0.13(-0.17%)
Mar 28, 2011 75.76 77.05 75.76 76.35 6,033 +0.10(+0.14%)
Mar 25, 2011 76.73 76.73 76.13 76.24 11,240 -0.26(-0.34%)
Mar 24, 2011 76.09 76.57 76.09 76.51 6,269 +0.57(+0.75%)
Mar 23, 2011 76.02 76.59 75.94 75.94 2,017 +0.06(+0.08%)
Mar 22, 2011 75.77 76.35 75.65 75.88 87,718 +0.01(+0.01%)
Mar 21, 2011 75.87 76.53 75.68 75.87 7,822 +0.09(+0.12%)
Mar 18, 2011 75.49 76.40 75.49 75.78 3,396 -0.03(-0.04%)
Mar 17, 2011 76.71 76.71 75.67 75.81 9,235 -0.67(-0.88%)
Mar 16, 2011 75.98 76.77 75.96 76.48 15,279 +0.84(+1.11%)
Mar 15, 2011 75.59 76.34 75.46 75.65 33,841 +0.19(+0.25%)
Mar 14, 2011 75.44 75.65 75.44 75.46 21,083 +0.06(+0.08%)
Mar 11, 2011 75.40 76.21 75.35 75.39 2,518 -0.25(-0.33%)
Mar 10, 2011 75.60 76.38 75.57 75.65 17,688 -0.49(-0.64%)
Mar 09, 2011 76.17 76.21 75.53 76.13 11,473 -0.07(-0.10%)
Mar 08, 2011 75.49 76.21 75.49 76.21 50,667 +0.41(+0.54%)
Mar 07, 2011 75.76 76.38 75.73 75.80 18,297 -0.19(-0.25%)
Mar 04, 2011 76.09 76.09 75.73 75.98 5,165 +0.26(+0.35%)
Mar 03, 2011 75.65 76.39 75.65 75.72 18,609 -0.07(-0.10%)
Mar 02, 2011 76.69 76.69 75.65 75.80 17,311 +0.60(+0.80%)
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.