California Muni Bond Ishares ETF (NY: CMF )

56.27 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 92.56 92.72 92.20 92.64 19,069 +0.16(+0.18%)
Mar 27, 2013 92.56 92.56 92.31 92.47 7,074 -0.05(-0.06%)
Mar 26, 2013 92.26 92.70 92.26 92.53 43,766 -0.09(-0.10%)
Mar 25, 2013 92.60 92.84 92.36 92.62 6,463 -0.23(-0.24%)
Mar 22, 2013 92.37 92.92 92.37 92.84 12,771 +0.44(+0.47%)
Mar 21, 2013 92.97 92.97 92.41 92.41 8,078 -0.41(-0.44%)
Mar 20, 2013 92.43 92.95 92.34 92.82 14,841 +0.13(+0.14%)
Mar 19, 2013 92.51 92.79 92.33 92.69 6,868 -0.05(-0.06%)
Mar 18, 2013 93.03 93.03 92.41 92.74 10,536 -0.05(-0.05%)
Mar 15, 2013 92.27 92.85 92.27 92.79 18,584 +0.15(+0.17%)
Mar 14, 2013 92.96 92.96 92.50 92.64 29,187 -0.17(-0.18%)
Mar 13, 2013 93.06 93.10 92.53 92.81 24,371 +0.01(+0.01%)
Mar 12, 2013 92.51 93.15 92.43 92.80 10,853 -0.17(-0.18%)
Mar 11, 2013 92.93 93.14 92.49 92.97 7,011 +0.52(+0.56%)
Mar 08, 2013 93.75 93.75 92.45 92.45 23,514 -1.20(-1.28%)
Mar 07, 2013 93.85 93.85 93.44 93.65 4,395 -0.11(-0.12%)
Mar 06, 2013 93.85 93.98 93.49 93.76 26,051 -0.29(-0.31%)
Mar 05, 2013 94.17 94.17 93.79 94.06 55,297 +0.11(+0.12%)
Mar 04, 2013 94.27 94.32 93.93 93.94 21,076 -0.36(-0.38%)
Mar 01, 2013 94.10 94.30 93.94 94.30 121,275 +0.37(+0.39%)
Feb 28, 2013 94.04 94.06 93.79 93.93 21,488 +0.02(+0.02%)
Feb 27, 2013 94.04 94.04 93.69 93.91 20,272 +0.23(+0.24%)
Feb 26, 2013 93.72 93.94 93.62 93.68 17,541 -0.19(-0.21%)
Feb 22, 2013 93.87 93.98 93.87 93.87 4,081 -0.01(-0.01%)
Feb 21, 2013 93.87 93.94 93.87 93.88 3,495 -0.12(-0.12%)
Feb 20, 2013 94.04 94.04 93.87 94.00 4,683 -0.05(-0.06%)
Feb 19, 2013 94.98 94.98 93.67 94.05 31,163 +0.02(+0.03%)
Feb 15, 2013 93.81 94.07 93.81 94.03 7,141 +0.01(+0.01%)
Feb 14, 2013 93.86 94.03 93.83 94.02 19,910 +0.46(+0.49%)
Feb 13, 2013 94.08 94.08 93.56 93.56 16,597 -0.58(-0.62%)
Feb 12, 2013 94.12 94.15 94.05 94.14 18,135 +0.04(+0.04%)
Feb 11, 2013 94.07 94.10 93.96 94.10 13,348 -0.01(-0.01%)
Feb 08, 2013 93.95 94.13 93.93 94.11 89,683 +0.02(+0.03%)
Feb 07, 2013 93.95 94.08 93.95 94.08 127,077 +0.15(+0.16%)
Feb 06, 2013 93.80 93.97 93.80 93.93 9,523 +0.03(+0.03%)
Feb 04, 2013 93.74 93.96 93.74 93.90 21,391 -0.04(-0.04%)
Feb 01, 2013 93.96 93.96 93.79 93.94 23,463 +0.15(+0.16%)
Jan 31, 2013 93.65 93.79 93.65 93.79 6,168 -0.01(-0.01%)
Jan 30, 2013 93.86 93.86 93.69 93.80 14,893 -0.08(-0.09%)
Jan 29, 2013 93.82 94.00 93.82 93.88 8,747 +0.10(+0.11%)
Jan 28, 2013 93.77 93.96 93.77 93.78 23,254 -0.23(-0.25%)
Jan 25, 2013 94.06 94.07 93.86 94.01 24,908 -0.17(-0.18%)
Jan 24, 2013 94.23 94.25 94.10 94.18 13,658 -0.03(-0.03%)
Jan 23, 2013 93.91 94.25 93.84 94.21 32,266 +0.14(+0.15%)
Jan 22, 2013 94.16 94.17 93.98 94.07 18,659 -0.16(-0.17%)
Jan 18, 2013 93.98 94.34 93.98 94.23 23,320 +0.13(+0.14%)
Jan 17, 2013 94.09 94.20 93.99 94.10 84,358 +0.07(+0.08%)
Jan 16, 2013 93.74 94.11 93.72 94.03 21,321 +0.10(+0.11%)
Jan 15, 2013 93.58 93.93 93.57 93.92 21,452 +0.35(+0.38%)
Jan 14, 2013 93.49 93.58 93.17 93.57 22,911 +0.26(+0.28%)
Jan 11, 2013 93.10 93.32 92.97 93.31 19,165 +0.35(+0.37%)
Jan 10, 2013 93.29 93.29 92.95 92.96 38,952 +0.02(+0.02%)
Jan 09, 2013 93.60 93.64 92.94 92.94 51,626 -0.46(-0.49%)
Jan 08, 2013 93.01 93.42 92.94 93.40 21,902 +0.66(+0.71%)
Jan 07, 2013 92.94 93.16 92.58 92.74 29,093 +0.31(+0.33%)
Jan 04, 2013 92.85 93.14 92.44 92.44 41,020 -0.69(-0.74%)
Jan 03, 2013 92.85 93.13 92.50 93.13 27,364 +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.