California Muni Bond Ishares ETF (NY: CMF )

57.45 -0.03 (-0.05%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 39.22 39.26 39.22 39.26 13,948 +0.06(+0.15%)
Oct 28, 2010 39.24 39.24 39.17 39.20 2,944 -0.03(-0.06%)
Oct 27, 2010 39.27 39.28 39.23 39.23 6,116 -0.18(-0.47%)
Oct 25, 2010 39.36 39.42 39.36 39.41 19,976 -0.02(-0.04%)
Oct 22, 2010 39.44 39.45 39.39 39.43 26,563 -0.02(-0.06%)
Oct 21, 2010 39.44 39.46 39.37 39.45 20,913 -0.01(-0.03%)
Oct 20, 2010 39.45 39.46 39.38 39.46 12,497 +0.10(+0.26%)
Oct 19, 2010 39.34 39.45 39.33 39.36 17,229 +0.01(+0.02%)
Oct 18, 2010 39.39 39.44 39.04 39.35 80,322 -0.01(-0.01%)
Oct 15, 2010 39.39 39.47 39.36 39.36 8,997 -0.06(-0.16%)
Oct 14, 2010 39.46 39.46 39.42 39.42 4,387 -0.07(-0.18%)
Oct 13, 2010 39.44 39.49 39.44 39.49 34,625 -0.03(-0.08%)
Oct 12, 2010 39.45 39.53 39.45 39.52 6,731 +0.09(+0.23%)
Oct 11, 2010 39.28 39.51 39.28 39.43 122,747 -0.13(-0.33%)
Oct 08, 2010 39.56 39.56 39.45 39.56 23,057 +0.06(+0.16%)
Oct 07, 2010 39.42 39.50 39.42 39.50 6,461 +0.08(+0.21%)
Oct 06, 2010 39.36 39.42 39.34 39.42 44,476 +0.02(+0.05%)
Oct 05, 2010 39.37 39.40 39.33 39.40 14,596 -0.04(-0.11%)
Oct 04, 2010 39.47 39.47 39.39 39.45 28,600 -0.01(-0.04%)
Oct 01, 2010 39.46 39.49 39.45 39.46 8,666 -0.03(-0.08%)
Sep 30, 2010 39.49 39.51 39.48 39.49 15,150 -0.03(-0.09%)
Sep 29, 2010 39.53 39.53 39.48 39.53 9,508 -0.02(-0.05%)
Sep 28, 2010 39.54 39.55 39.49 39.55 15,839 +0.02(+0.05%)
Sep 27, 2010 39.57 39.57 39.47 39.53 19,412 +0.03(+0.08%)
Sep 24, 2010 39.51 39.55 39.44 39.50 86,378 +0.01(+0.03%)
Sep 23, 2010 39.47 39.53 39.47 39.49 43,514 +0.04(+0.09%)
Sep 22, 2010 39.44 39.46 39.43 39.45 12,908 +0.14(+0.35%)
Sep 21, 2010 39.29 39.40 39.29 39.31 5,383 +0.02(+0.04%)
Sep 20, 2010 39.34 39.37 39.28 39.30 9,377 -0.03(-0.07%)
Sep 17, 2010 39.32 39.33 39.29 39.32 28,926 +0.01(+0.02%)
Sep 15, 2010 39.28 39.35 39.27 39.32 2,730 +0.00(+0.01%)
Sep 14, 2010 39.29 39.35 39.29 39.31 21,370 +0.01(+0.03%)
Sep 13, 2010 39.29 39.33 38.28 39.30 21,499 +0.03(+0.07%)
Sep 10, 2010 39.36 39.36 39.27 39.27 26,315 -0.08(-0.21%)
Sep 09, 2010 39.40 39.40 39.32 39.36 14,230 -0.03(-0.07%)
Sep 08, 2010 39.44 39.44 39.32 39.38 20,966 -0.03(-0.07%)
Sep 07, 2010 39.48 39.50 39.41 39.41 14,222 +0.01(+0.02%)
Sep 03, 2010 39.53 39.53 39.40 39.41 38,680 -0.16(-0.40%)
Sep 02, 2010 39.58 39.58 39.51 39.56 10,099 -0.02(-0.05%)
Sep 01, 2010 39.57 39.59 39.51 39.58 17,477 +0.05(+0.12%)
Aug 31, 2010 39.54 39.60 39.54 39.54 10,533 +0.02(+0.04%)
Aug 30, 2010 39.48 39.56 39.48 39.52 24,164 +0.00(+0.00%)
Aug 27, 2010 39.52 39.60 39.50 39.52 23,593 -0.06(-0.14%)
Aug 26, 2010 39.53 39.60 39.51 39.57 17,751 +0.08(+0.20%)
Aug 25, 2010 39.50 39.55 39.49 39.50 13,272 +0.06(+0.15%)
Aug 24, 2010 39.45 39.45 39.38 39.44 2,333 +0.06(+0.15%)
Aug 23, 2010 39.39 39.40 39.03 39.38 31,029 -0.00(-0.01%)
Aug 20, 2010 39.31 39.38 39.29 39.38 47,209 +0.09(+0.22%)
Aug 19, 2010 39.21 39.30 39.21 39.30 16,397 +0.06(+0.14%)
Aug 18, 2010 39.25 39.25 39.23 39.24 10,648 +0.05(+0.12%)
Aug 17, 2010 39.14 39.20 39.14 39.19 6,532 +0.08(+0.21%)
Aug 16, 2010 39.00 39.11 39.00 39.11 32,490 +0.09(+0.22%)
Aug 13, 2010 39.02 39.03 38.98 39.02 12,421 +0.06(+0.16%)
Aug 12, 2010 38.96 39.01 38.94 38.96 25,742 +0.01(+0.02%)
Aug 11, 2010 38.91 38.96 38.85 38.96 25,560 +0.18(+0.46%)
Aug 10, 2010 38.83 38.83 38.78 38.78 12,237 +0.04(+0.11%)
Aug 09, 2010 38.80 38.80 38.73 38.73 17,298 +0.04(+0.09%)
Aug 06, 2010 38.70 38.82 38.60 38.70 48,582 -0.08(-0.20%)
Aug 05, 2010 38.76 38.78 38.68 38.78 10,046 +0.08(+0.21%)
Aug 04, 2010 38.71 38.71 38.69 38.70 6,471 +0.02(+0.06%)
Aug 03, 2010 38.60 38.68 38.60 38.67 23,028 -0.01(-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.