Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.11 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 45.26 45.26 45.13 45.20 44,652 +0.01(+0.02%)
Feb 27, 2013 45.25 45.25 45.09 45.19 42,125 +0.11(+0.24%)
Feb 26, 2013 45.10 45.21 45.06 45.08 36,452 -0.09(-0.21%)
Feb 22, 2013 45.18 45.23 45.18 45.18 8,481 -0.00(-0.01%)
Feb 21, 2013 45.18 45.21 45.18 45.18 7,263 -0.06(-0.12%)
Feb 20, 2013 45.25 45.25 45.18 45.24 9,733 -0.03(-0.06%)
Feb 19, 2013 45.71 45.71 45.07 45.26 64,758 +0.01(+0.03%)
Feb 15, 2013 45.14 45.27 45.14 45.25 14,841 +0.00(+0.01%)
Feb 14, 2013 45.17 45.25 45.15 45.25 41,374 +0.22(+0.49%)
Feb 13, 2013 45.28 45.28 45.02 45.02 34,490 -0.28(-0.62%)
Feb 12, 2013 45.29 45.31 45.26 45.30 37,685 +0.02(+0.04%)
Feb 11, 2013 45.27 45.28 45.22 45.28 27,738 -0.00(-0.01%)
Feb 08, 2013 45.21 45.30 45.20 45.29 186,362 +0.01(+0.03%)
Feb 07, 2013 45.21 45.28 45.21 45.28 264,067 +0.07(+0.16%)
Feb 06, 2013 45.14 45.22 45.14 45.20 19,788 +0.02(+0.03%)
Feb 04, 2013 45.11 45.22 45.11 45.19 44,450 -0.02(-0.04%)
Feb 01, 2013 45.22 45.22 45.13 45.21 48,756 +0.07(+0.16%)
Jan 31, 2013 45.07 45.14 45.07 45.14 12,818 -0.00(-0.01%)
Jan 30, 2013 45.17 45.17 45.09 45.14 30,948 -0.04(-0.09%)
Jan 29, 2013 45.15 45.24 45.15 45.18 18,176 +0.05(+0.11%)
Jan 28, 2013 45.12 45.22 45.12 45.13 48,323 -0.11(-0.25%)
Jan 25, 2013 45.26 45.27 45.17 45.24 51,759 -0.08(-0.18%)
Jan 24, 2013 45.34 45.36 45.28 45.32 28,382 -0.02(-0.03%)
Jan 23, 2013 45.19 45.36 45.16 45.34 67,048 +0.07(+0.15%)
Jan 22, 2013 45.31 45.32 45.23 45.27 38,774 -0.08(-0.17%)
Jan 18, 2013 45.23 45.40 45.23 45.34 48,460 +0.06(+0.14%)
Jan 17, 2013 45.28 45.33 45.23 45.28 175,296 +0.03(+0.08%)
Jan 16, 2013 45.11 45.29 45.10 45.25 44,305 +0.05(+0.11%)
Jan 15, 2013 45.04 45.20 45.03 45.20 44,577 +0.17(+0.38%)
Jan 14, 2013 44.99 45.04 44.84 45.03 47,609 +0.12(+0.28%)
Jan 11, 2013 44.80 44.91 44.74 44.90 39,825 +0.17(+0.37%)
Jan 10, 2013 44.90 44.90 44.73 44.74 80,943 +0.01(+0.02%)
Jan 09, 2013 45.04 45.06 44.73 44.73 107,280 -0.22(-0.49%)
Jan 08, 2013 44.76 44.95 44.73 44.95 45,514 +0.32(+0.71%)
Jan 07, 2013 44.73 44.83 44.55 44.63 60,456 +0.15(+0.33%)
Jan 04, 2013 44.68 44.82 44.48 44.48 85,241 -0.33(-0.74%)
Jan 03, 2013 44.68 44.82 44.51 44.82 56,863 +0.01(+0.02%)
Jan 02, 2013 44.77 44.82 44.65 44.81 90,883 +0.24(+0.54%)
Dec 31, 2012 44.73 44.84 44.45 44.57 52,367 -0.14(-0.32%)
Dec 28, 2012 44.46 44.71 44.42 44.71 38,549 +0.27(+0.60%)
Dec 27, 2012 44.34 44.74 44.30 44.44 95,291 -0.12(-0.26%)
Dec 26, 2012 44.51 44.58 44.37 44.56 61,258 +0.12(+0.28%)
Dec 24, 2012 44.50 44.50 44.34 44.44 15,457 -0.08(-0.18%)
Dec 21, 2012 44.51 44.52 44.34 44.52 74,348 +0.17(+0.38%)
Dec 20, 2012 44.24 44.44 44.02 44.35 64,370 +0.13(+0.31%)
Dec 19, 2012 43.74 44.28 43.74 44.21 180,966 +0.40(+0.91%)
Dec 18, 2012 44.01 44.39 43.71 43.82 88,004 -0.45(-1.02%)
Dec 17, 2012 45.02 45.02 44.20 44.27 124,798 -0.88(-1.95%)
Dec 14, 2012 44.89 45.15 44.81 45.15 28,589 +0.07(+0.16%)
Dec 13, 2012 45.27 45.30 45.07 45.07 14,322 -0.10(-0.23%)
Dec 12, 2012 45.48 45.48 45.12 45.18 51,355 -0.29(-0.64%)
Dec 11, 2012 45.65 45.65 45.43 45.47 52,682 -0.08(-0.19%)
Dec 10, 2012 45.62 45.62 45.52 45.55 12,509 +0.05(+0.10%)
Dec 07, 2012 45.62 45.62 45.47 45.50 27,562 -0.05(-0.12%)
Dec 06, 2012 45.60 45.62 45.48 45.56 36,872 -0.03(-0.06%)
Dec 05, 2012 45.58 45.65 45.49 45.59 43,969 +0.14(+0.31%)
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.