California Muni Bond Ishares ETF (NY: CMF )

62.84 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 116.47 116.54 116.38 116.54 1,304 +0.25(+0.21%)
Oct 26, 2012 116.28 116.29 116.29 116.29 7,600 +0.01(+0.01%)
Oct 25, 2012 116.34 116.38 116.17 116.28 4,791 -0.06(-0.05%)
Oct 24, 2012 116.32 116.50 116.19 116.34 11,474 +0.02(+0.02%)
Oct 23, 2012 116.22 116.35 115.97 116.32 10,930 +0.24(+0.21%)
Oct 19, 2012 116.10 116.21 116.08 116.08 5,026 -0.18(-0.15%)
Oct 18, 2012 116.33 116.33 116.03 116.26 4,815 +0.15(+0.13%)
Oct 17, 2012 116.42 116.42 115.99 116.11 4,679 -0.16(-0.14%)
Oct 16, 2012 116.30 116.46 116.06 116.27 4,604 -0.14(-0.12%)
Oct 15, 2012 116.52 116.52 116.05 116.41 20,823 -0.14(-0.12%)
Oct 12, 2012 116.54 116.57 116.39 116.55 7,024 +0.04(+0.03%)
Oct 11, 2012 116.25 116.51 116.25 116.51 7,254 +0.12(+0.10%)
Oct 10, 2012 116.39 116.44 116.30 116.39 8,533 +0.13(+0.11%)
Oct 09, 2012 116.53 116.53 116.21 116.26 25,159 -0.04(-0.03%)
Oct 08, 2012 116.50 116.50 116.07 116.30 6,097 -0.02(-0.02%)
Oct 05, 2012 116.49 116.50 116.21 116.32 16,030 -0.98(-0.84%)
Oct 04, 2012 116.60 117.30 116.35 117.30 4,983 +0.91(+0.78%)
Oct 03, 2012 116.40 116.56 116.18 116.39 16,114 +0.01(+0.01%)
Oct 02, 2012 116.20 116.47 116.20 116.38 20,179 -0.05(-0.04%)
Oct 01, 2012 116.45 116.67 116.18 116.43 17,519 -0.04(-0.03%)
Sep 28, 2012 116.32 116.98 116.21 116.47 67,728 +0.22(+0.19%)
Sep 27, 2012 115.85 116.33 115.85 116.25 23,516 +0.47(+0.41%)
Sep 26, 2012 115.70 116.03 115.56 115.78 9,699 +0.06(+0.06%)
Sep 25, 2012 115.90 115.90 115.51 115.72 2,778 -0.18(-0.16%)
Sep 24, 2012 116.03 116.03 115.54 115.90 18,579 -0.38(-0.33%)
Sep 21, 2012 116.30 116.36 115.79 116.28 11,486 +0.01(+0.01%)
Sep 20, 2012 116.10 116.31 116.10 116.27 5,086 +0.23(+0.20%)
Sep 19, 2012 115.32 116.04 115.32 116.04 3,175 +0.52(+0.45%)
Sep 18, 2012 115.50 115.73 115.38 115.52 14,355 +0.27(+0.23%)
Sep 17, 2012 115.61 115.62 115.25 115.25 20,645 -0.25(-0.22%)
Sep 14, 2012 115.60 115.68 115.09 115.50 4,028 -0.16(-0.14%)
Sep 13, 2012 115.66 115.76 115.64 115.66 11,472 +0.08(+0.07%)
Sep 12, 2012 115.70 115.70 115.51 115.58 10,461 -0.21(-0.18%)
Sep 11, 2012 115.89 115.89 115.57 115.79 8,933 -0.01(-0.01%)
Sep 10, 2012 115.87 115.87 115.66 115.80 6,746 -0.05(-0.04%)
Sep 07, 2012 115.82 115.88 115.64 115.85 5,743 +0.03(+0.03%)
Sep 06, 2012 116.10 116.10 115.71 115.82 15,788 -0.07(-0.06%)
Sep 05, 2012 115.72 115.89 115.59 115.89 25,132 +0.19(+0.16%)
Sep 04, 2012 115.67 115.85 115.40 115.70 29,727 -0.20(-0.17%)
Aug 31, 2012 115.67 115.93 115.67 115.90 58,907 +0.15(+0.13%)
Aug 30, 2012 115.89 115.97 115.47 115.75 16,013 +0.11(+0.10%)
Aug 29, 2012 115.99 115.99 115.64 115.64 3,776 +0.13(+0.11%)
Aug 27, 2012 115.64 115.77 115.29 115.51 6,811 +0.05(+0.04%)
Aug 24, 2012 115.58 115.67 115.31 115.46 3,609 -0.05(-0.04%)
Aug 23, 2012 115.36 115.52 115.23 115.51 2,106 +0.24(+0.21%)
Aug 22, 2012 114.89 115.34 114.82 115.27 6,366 +0.32(+0.28%)
Aug 21, 2012 115.26 115.26 114.33 114.95 9,812 -0.28(-0.24%)
Aug 20, 2012 116.28 116.28 114.80 115.23 11,299 +0.09(+0.08%)
Aug 17, 2012 115.16 115.16 114.90 115.14 10,697 +0.02(+0.02%)
Aug 16, 2012 115.00 115.15 114.82 115.12 6,027 +0.27(+0.24%)
Aug 15, 2012 115.18 115.18 114.80 114.85 4,649 -0.34(-0.30%)
Aug 14, 2012 115.00 115.30 114.81 115.19 7,933 +0.34(+0.30%)
Aug 13, 2012 114.72 115.09 114.72 114.85 5,766 -0.18(-0.16%)
Aug 10, 2012 114.82 115.15 114.77 115.03 7,375 +0.10(+0.09%)
Aug 09, 2012 115.01 115.12 114.47 114.93 7,320 -0.12(-0.10%)
Aug 08, 2012 115.20 115.29 114.85 115.05 5,184 +0.17(+0.14%)
Aug 07, 2012 114.90 115.11 114.80 114.89 2,059 +0.19(+0.16%)
Aug 06, 2012 114.93 115.07 114.66 114.70 8,628 -0.30(-0.26%)
Aug 03, 2012 116.44 116.44 114.90 115.00 7,511 -0.79(-0.68%)
Aug 02, 2012 115.67 115.79 115.54 115.79 6,552 +0.22(+0.19%)
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.