California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.77 35.77 35.41 35.44 185,858 -0.15(-0.41%)
Jan 28, 2011 35.49 35.59 35.33 35.59 19,308 +0.25(+0.72%)
Jan 27, 2011 35.73 35.73 35.28 35.33 67,204 -0.25(-0.71%)
Jan 26, 2011 35.66 35.66 35.34 35.59 44,219 +0.15(+0.43%)
Jan 25, 2011 35.25 35.71 35.23 35.44 30,698 +0.19(+0.55%)
Jan 24, 2011 35.23 35.64 35.23 35.24 37,742 +0.22(+0.63%)
Jan 21, 2011 34.72 35.26 34.72 35.02 44,659 -0.24(-0.67%)
Jan 20, 2011 34.76 35.34 34.76 35.26 14,927 +0.08(+0.21%)
Jan 19, 2011 35.01 35.38 35.01 35.19 15,197 +0.21(+0.61%)
Jan 18, 2011 34.68 35.22 34.60 34.97 59,124 -0.02(-0.05%)
Jan 14, 2011 35.00 35.37 34.62 34.99 48,531 -0.39(-1.11%)
Jan 13, 2011 35.56 35.68 35.19 35.38 25,317 -0.38(-1.07%)
Jan 12, 2011 35.88 35.88 35.44 35.76 18,631 -0.12(-0.33%)
Jan 11, 2011 35.96 36.18 35.85 35.88 16,403 -0.03(-0.08%)
Jan 10, 2011 36.04 36.32 35.91 35.91 11,086 -0.37(-1.03%)
Jan 07, 2011 36.43 36.43 36.00 36.29 7,005 -0.21(-0.57%)
Jan 06, 2011 36.27 36.49 35.99 36.49 19,196 +0.13(+0.37%)
Jan 05, 2011 35.95 36.61 35.95 36.36 13,140 +0.04(+0.12%)
Jan 04, 2011 36.13 36.31 35.95 36.31 22,808 +0.19(+0.53%)
Jan 03, 2011 35.90 36.29 35.88 36.12 13,099 +0.23(+0.63%)
Dec 31, 2010 36.29 36.29 35.90 35.90 107,372 -0.12(-0.33%)
Dec 30, 2010 35.92 36.23 35.90 36.02 60,124 +0.06(+0.16%)
Dec 29, 2010 36.10 36.31 35.95 35.96 156,977 -0.16(-0.44%)
Dec 28, 2010 36.19 36.31 36.10 36.12 102,234 -0.03(-0.09%)
Dec 27, 2010 36.40 36.58 36.15 36.15 70,691 -0.28(-0.76%)
Dec 23, 2010 36.56 36.56 36.35 36.43 19,207 -0.31(-0.85%)
Dec 22, 2010 36.47 36.90 36.24 36.74 58,805 +0.04(+0.10%)
Dec 21, 2010 36.57 36.91 36.57 36.70 41,746 +0.08(+0.23%)
Dec 20, 2010 36.57 36.90 36.57 36.62 30,497 +0.05(+0.14%)
Dec 17, 2010 36.31 36.85 36.31 36.57 24,025 +0.06(+0.16%)
Dec 16, 2010 36.16 36.51 36.03 36.51 39,528 +0.28(+0.76%)
Dec 15, 2010 35.86 36.42 35.73 36.23 52,119 +0.25(+0.69%)
Dec 14, 2010 36.38 36.67 35.99 35.99 39,848 -0.83(-2.25%)
Dec 13, 2010 36.58 36.81 36.38 36.81 48,998 +0.07(+0.20%)
Dec 10, 2010 36.69 37.10 36.55 36.74 29,807 +0.08(+0.21%)
Dec 09, 2010 37.11 37.14 36.67 36.67 45,313 -0.50(-1.35%)
Dec 08, 2010 36.62 37.30 36.62 37.17 58,990 +0.25(+0.67%)
Dec 07, 2010 36.99 37.52 36.89 36.92 29,920 -0.16(-0.44%)
Dec 06, 2010 37.15 37.90 37.08 37.09 16,748 -0.68(-1.79%)
Dec 03, 2010 37.30 37.78 37.17 37.76 24,754 +0.35(+0.92%)
Dec 02, 2010 37.90 37.90 37.42 37.42 12,033 -0.35(-0.94%)
Dec 01, 2010 37.99 37.99 37.76 37.77 18,265 -0.17(-0.45%)
Nov 30, 2010 37.94 37.96 37.86 37.94 19,045 +0.07(+0.18%)
Nov 29, 2010 37.98 37.98 37.81 37.88 54,793 +0.00(+0.01%)
Nov 26, 2010 37.98 37.99 37.79 37.87 15,242 -0.09(-0.23%)
Nov 24, 2010 37.96 37.96 37.96 37.96 20,827 +0.01(+0.04%)
Nov 23, 2010 37.90 37.94 37.80 37.94 53,771 +0.10(+0.26%)
Nov 22, 2010 37.53 37.85 37.53 37.85 21,328 +0.45(+1.22%)
Nov 19, 2010 37.38 37.68 37.38 37.39 34,069 +0.21(+0.55%)
Nov 18, 2010 36.81 37.25 36.44 37.19 38,248 +0.36(+0.98%)
Nov 17, 2010 36.62 37.10 36.62 36.83 27,924 -0.03(-0.08%)
Nov 16, 2010 36.80 36.98 36.30 36.85 90,977 -0.12(-0.33%)
Nov 15, 2010 37.99 38.05 36.83 36.98 96,556 -1.21(-3.17%)
Nov 12, 2010 38.37 38.37 38.11 38.19 30,779 -0.19(-0.49%)
Nov 11, 2010 38.66 38.66 38.15 38.38 32,844 -0.35(-0.89%)
Nov 10, 2010 38.80 38.80 38.65 38.73 48,613 -0.20(-0.51%)
Nov 09, 2010 39.02 39.11 38.87 38.92 45,786 -0.20(-0.52%)
Nov 08, 2010 39.11 39.20 39.07 39.12 36,064 +0.00(+0.01%)
Nov 05, 2010 39.22 39.22 39.11 39.12 29,792 -0.13(-0.32%)
Nov 04, 2010 39.15 39.25 39.15 39.25 14,450 +0.11(+0.29%)
Nov 03, 2010 39.26 39.26 39.11 39.13 60,065 -0.08(-0.20%)
Nov 02, 2010 39.20 39.24 39.20 39.21 11,501 -0.02(-0.05%)
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.