California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 40.89 40.89 40.84 40.84 17,723 -0.05(-0.12%)
Nov 29, 2011 40.77 40.89 40.75 40.89 5,474 -0.03(-0.08%)
Nov 28, 2011 40.87 40.93 40.69 40.93 19,057 +0.19(+0.47%)
Nov 25, 2011 40.31 40.80 40.31 40.74 12,432 -0.03(-0.07%)
Nov 23, 2011 40.89 40.89 40.77 40.77 9,303 -0.02(-0.05%)
Nov 22, 2011 40.86 40.96 40.74 40.78 25,959 -0.06(-0.15%)
Nov 21, 2011 40.85 40.85 40.73 40.84 8,478 +0.14(+0.34%)
Nov 18, 2011 40.78 40.82 40.69 40.70 7,014 -0.13(-0.33%)
Nov 17, 2011 40.83 40.85 40.71 40.84 8,996 +0.02(+0.05%)
Nov 16, 2011 40.76 40.83 40.73 40.82 11,288 +0.05(+0.11%)
Nov 15, 2011 40.75 40.80 40.65 40.77 16,247 -0.06(-0.14%)
Nov 14, 2011 40.77 40.86 40.77 40.83 10,671 -0.03(-0.06%)
Nov 11, 2011 40.86 40.88 40.68 40.86 9,868 -0.00(-0.01%)
Nov 10, 2011 40.89 40.90 40.73 40.86 8,201 -0.05(-0.11%)
Nov 09, 2011 40.83 40.90 40.75 40.90 11,376 +0.07(+0.17%)
Nov 08, 2011 40.86 40.89 40.70 40.84 14,833 -0.01(-0.02%)
Nov 07, 2011 40.78 40.90 40.78 40.84 22,789 +0.06(+0.16%)
Nov 04, 2011 40.85 40.85 40.75 40.78 22,357 +0.12(+0.29%)
Nov 03, 2011 40.71 40.89 40.66 40.66 13,035 -0.22(-0.53%)
Nov 02, 2011 40.75 40.89 40.75 40.88 13,518 -0.06(-0.14%)
Nov 01, 2011 40.49 40.93 40.49 40.93 30,430 +0.20(+0.50%)
Oct 31, 2011 40.84 40.84 39.88 40.73 33,922 +0.15(+0.37%)
Oct 28, 2011 40.40 40.58 40.40 40.58 19,990 +0.01(+0.03%)
Oct 27, 2011 40.67 40.67 40.49 40.57 14,065 -0.12(-0.29%)
Oct 26, 2011 40.53 40.72 40.53 40.69 17,437 +0.02(+0.06%)
Oct 25, 2011 40.56 40.71 40.33 40.66 36,946 +0.10(+0.25%)
Oct 24, 2011 40.28 40.68 40.20 40.56 61,702 +0.22(+0.54%)
Oct 21, 2011 40.54 40.57 40.35 40.35 7,878 -0.23(-0.57%)
Oct 20, 2011 40.56 40.58 40.56 40.58 990 +0.00(+0.00%)
Oct 19, 2011 40.54 40.68 40.32 40.58 29,206 +0.14(+0.33%)
Oct 18, 2011 40.07 40.51 40.07 40.44 14,860 +0.29(+0.71%)
Oct 17, 2011 39.99 40.16 39.99 40.16 1,399 -0.09(-0.21%)
Oct 14, 2011 40.41 40.41 40.12 40.24 11,592 +0.04(+0.11%)
Oct 13, 2011 40.17 40.37 40.16 40.20 25,615 -0.20(-0.49%)
Oct 12, 2011 40.43 40.43 40.36 40.39 9,909 +0.13(+0.32%)
Oct 11, 2011 40.50 40.50 40.26 40.26 3,559 -0.01(-0.01%)
Oct 10, 2011 40.36 40.50 40.11 40.27 11,346 +0.10(+0.25%)
Oct 07, 2011 40.79 40.79 40.08 40.17 20,809 -0.46(-1.14%)
Oct 06, 2011 40.31 40.63 40.26 40.63 13,276 +0.08(+0.19%)
Oct 05, 2011 40.25 40.75 40.25 40.56 14,172 -0.00(-0.00%)
Oct 04, 2011 40.81 41.08 40.54 40.56 29,624 -0.27(-0.65%)
Oct 03, 2011 41.19 41.19 40.82 40.82 4,634 +0.01(+0.03%)
Sep 30, 2011 41.18 41.18 40.76 40.81 29,910 -0.04(-0.11%)
Sep 29, 2011 41.05 41.14 40.85 40.86 11,515 -0.22(-0.54%)
Sep 28, 2011 41.07 41.13 40.79 41.08 11,920 -0.01(-0.02%)
Sep 27, 2011 41.30 41.30 40.93 41.09 13,284 +0.03(+0.08%)
Sep 26, 2011 40.85 41.20 40.85 41.05 23,302 +0.04(+0.10%)
Sep 23, 2011 41.39 41.39 41.01 41.01 17,783 -0.34(-0.82%)
Sep 22, 2011 40.98 41.35 40.98 41.35 20,499 +0.49(+1.20%)
Sep 21, 2011 40.79 40.95 40.79 40.86 10,522 -0.08(-0.19%)
Sep 20, 2011 40.77 40.94 40.59 40.94 14,226 +0.34(+0.83%)
Sep 19, 2011 40.85 40.85 40.31 40.61 4,724 -0.11(-0.27%)
Sep 16, 2011 40.40 40.79 39.98 40.72 26,397 +0.31(+0.77%)
Sep 15, 2011 40.79 40.79 40.36 40.40 14,991 -0.15(-0.37%)
Sep 14, 2011 40.82 40.82 40.37 40.55 18,247 -0.31(-0.76%)
Sep 13, 2011 40.95 40.95 40.73 40.86 22,512 +0.04(+0.11%)
Sep 12, 2011 40.31 40.83 40.31 40.82 40,253 +0.18(+0.45%)
Sep 09, 2011 40.39 40.63 40.23 40.63 12,240 +0.05(+0.12%)
Sep 08, 2011 40.24 40.65 40.24 40.58 20,676 +0.04(+0.09%)
Sep 07, 2011 40.19 40.55 40.19 40.55 11,284 +0.17(+0.42%)
Sep 06, 2011 39.89 40.38 39.89 40.38 18,905 +0.05(+0.13%)
Sep 02, 2011 39.81 40.32 39.58 40.32 20,773 +0.09(+0.22%)
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.