California Muni Bond Ishares ETF (NY: CMF )

57.50 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 35.32 35.43 34.91 35.42 25,063 +0.62(+1.79%)
Dec 30, 2008 35.30 35.32 34.79 34.80 29,969 -0.51(-1.45%)
Dec 29, 2008 35.27 35.34 35.03 35.31 19,280 -0.05(-0.14%)
Dec 26, 2008 35.32 35.43 35.00 35.36 19,243 +0.04(+0.12%)
Dec 24, 2008 35.23 35.32 34.83 35.32 14,642 +0.21(+0.61%)
Dec 23, 2008 35.00 35.10 34.74 35.10 12,730 +0.05(+0.15%)
Dec 22, 2008 35.19 35.19 34.69 35.05 19,286 +0.36(+1.05%)
Dec 19, 2008 34.60 34.95 34.60 34.69 7,634 -0.23(-0.64%)
Dec 18, 2008 35.05 35.38 34.52 34.91 68,347 +0.11(+0.33%)
Dec 17, 2008 35.19 35.39 34.40 34.80 54,285 -0.31(-0.88%)
Dec 16, 2008 34.71 35.11 34.17 35.11 15,570 +0.55(+1.60%)
Dec 15, 2008 33.85 34.63 33.85 34.55 5,628 +0.34(+0.99%)
Dec 12, 2008 33.73 34.23 33.56 34.22 45,731 +0.34(+0.99%)
Dec 11, 2008 33.55 33.90 33.22 33.88 40,561 +0.09(+0.25%)
Dec 10, 2008 33.73 33.80 33.50 33.80 11,774 -0.05(-0.15%)
Dec 09, 2008 33.74 33.92 33.35 33.85 10,059 -0.06(-0.17%)
Dec 08, 2008 34.23 34.23 33.72 33.90 5,874 +0.01(+0.02%)
Dec 05, 2008 34.01 34.32 33.87 33.90 7,105 -0.32(-0.93%)
Dec 04, 2008 33.78 34.25 33.60 34.22 213,904 +0.48(+1.42%)
Dec 03, 2008 33.96 33.96 33.39 33.74 22,715 -0.06(-0.18%)
Dec 02, 2008 33.36 33.85 33.34 33.80 29,614 +0.31(+0.92%)
Dec 01, 2008 33.45 33.74 33.36 33.49 9,475 -0.15(-0.45%)
Nov 28, 2008 33.80 33.80 33.64 33.64 1,153 -0.16(-0.47%)
Nov 26, 2008 34.20 34.20 33.62 33.80 19,812 +0.09(+0.26%)
Nov 25, 2008 34.48 34.50 33.71 33.71 87,701 -0.78(-2.25%)
Nov 24, 2008 34.57 34.57 33.82 34.48 26,328 -0.02(-0.06%)
Nov 21, 2008 35.13 35.13 34.11 34.51 6,713 -0.60(-1.71%)
Nov 20, 2008 35.27 35.36 34.84 35.11 12,263 +0.20(+0.58%)
Nov 19, 2008 35.14 35.25 34.90 34.90 5,997 -0.15(-0.43%)
Nov 18, 2008 34.84 35.37 34.84 35.05 5,665 -0.14(-0.39%)
Nov 17, 2008 35.47 35.47 35.18 35.19 10,646 -0.42(-1.17%)
Nov 14, 2008 35.63 35.66 35.36 35.61 15,676 -0.03(-0.08%)
Nov 13, 2008 35.92 35.92 35.63 35.64 7,992 -0.28(-0.77%)
Nov 12, 2008 35.97 36.62 35.65 35.91 43,739 +0.20(+0.57%)
Nov 11, 2008 35.92 35.95 35.65 35.71 21,530 -0.27(-0.74%)
Nov 10, 2008 36.33 36.33 35.98 35.98 5,839 -0.15(-0.43%)
Nov 07, 2008 35.81 36.13 35.81 36.13 9,484 -0.08(-0.22%)
Nov 06, 2008 36.07 36.43 35.81 36.21 39,751 +0.04(+0.12%)
Nov 05, 2008 34.94 36.16 34.94 36.16 7,629 +0.88(+2.49%)
Nov 04, 2008 34.93 35.28 34.93 35.28 16,600 +0.35(+1.01%)
Nov 03, 2008 34.53 34.93 34.52 34.93 12,309 +0.37(+1.06%)
Oct 31, 2008 34.57 34.59 34.16 34.57 10,978 +0.59(+1.75%)
Oct 30, 2008 34.01 34.45 33.88 33.97 3,489 -0.25(-0.72%)
Oct 29, 2008 34.27 34.32 34.18 34.22 7,173 -0.35(-1.00%)
Oct 28, 2008 34.89 34.89 34.18 34.56 6,011 +0.14(+0.41%)
Oct 27, 2008 33.96 35.17 33.96 34.42 26,156 +0.37(+1.08%)
Oct 24, 2008 34.67 34.67 34.06 34.06 1,926 -0.29(-0.84%)
Oct 23, 2008 33.64 34.40 33.64 34.34 22,266 +0.50(+1.48%)
Oct 22, 2008 33.24 33.87 33.20 33.85 36,276 +0.59(+1.78%)
Oct 21, 2008 32.64 33.26 32.48 33.26 19,497 +0.42(+1.28%)
Oct 20, 2008 32.33 32.84 32.33 32.84 36,877 +1.23(+3.89%)
Oct 17, 2008 31.92 32.32 31.61 31.61 32,732 -0.25(-0.79%)
Oct 16, 2008 32.13 32.14 31.31 31.86 33,636 +0.07(+0.21%)
Oct 15, 2008 32.15 32.15 31.79 31.79 7,720 -0.35(-1.09%)
Oct 14, 2008 31.99 32.14 31.88 32.14 7,606 +0.03(+0.11%)
Oct 13, 2008 33.19 33.19 31.54 32.10 10,360 -0.09(-0.29%)
Oct 10, 2008 32.93 32.99 30.50 32.19 45,242 -1.34(-4.00%)
Oct 09, 2008 33.88 34.39 33.53 33.53 21,035 -0.76(-2.21%)
Oct 08, 2008 34.13 35.26 32.42 34.29 12,175 -0.50(-1.44%)
Oct 07, 2008 34.41 35.11 34.23 34.79 16,935 +0.21(+0.61%)
Oct 06, 2008 34.83 35.60 34.42 34.58 29,669 -0.37(-1.05%)
Oct 03, 2008 35.20 35.25 34.95 34.95 2,218 -0.33(-0.93%)
Oct 02, 2008 34.83 35.52 34.83 35.28 14,637 +0.14(+0.40%)
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.