California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.55 40.55 40.17 40.18 8,683 -0.07(-0.18%)
Mar 30, 2011 40.08 40.48 40.08 40.25 16,730 -0.21(-0.51%)
Mar 29, 2011 40.67 40.72 40.35 40.46 10,107 -0.07(-0.17%)
Mar 28, 2011 40.21 40.89 40.21 40.52 11,367 +0.06(+0.14%)
Mar 25, 2011 40.73 40.73 40.41 40.47 21,178 -0.14(-0.34%)
Mar 24, 2011 40.39 40.64 40.39 40.61 11,812 +0.30(+0.75%)
Mar 23, 2011 40.35 40.65 40.31 40.31 3,800 +0.03(+0.08%)
Mar 22, 2011 40.22 40.52 40.15 40.27 165,265 +0.00(+0.01%)
Mar 21, 2011 40.27 40.62 40.17 40.27 14,738 +0.05(+0.12%)
Mar 18, 2011 40.07 40.55 40.07 40.22 6,399 -0.02(-0.04%)
Mar 17, 2011 40.72 40.72 40.16 40.24 17,399 -0.36(-0.88%)
Mar 16, 2011 40.33 40.75 40.32 40.60 28,787 +0.45(+1.11%)
Mar 15, 2011 40.12 40.52 40.05 40.15 63,758 +0.10(+0.25%)
Mar 14, 2011 40.04 40.15 40.04 40.05 39,722 +0.03(+0.08%)
Mar 11, 2011 40.02 40.45 40.00 40.02 4,744 -0.13(-0.33%)
Mar 10, 2011 40.13 40.54 40.11 40.15 33,325 -0.26(-0.64%)
Mar 09, 2011 40.43 40.45 40.09 40.41 21,615 -0.04(-0.10%)
Mar 08, 2011 40.07 40.45 40.07 40.45 95,459 +0.22(+0.54%)
Mar 07, 2011 40.21 40.54 40.19 40.23 34,472 -0.10(-0.25%)
Mar 04, 2011 40.39 40.39 40.19 40.33 9,732 +0.14(+0.35%)
Mar 03, 2011 40.15 40.54 40.15 40.19 35,061 -0.04(-0.10%)
Mar 02, 2011 40.71 40.71 40.15 40.23 32,616 +0.32(+0.80%)
Mar 01, 2011 40.77 40.81 39.85 39.91 7,808 -0.07(-0.18%)
Feb 28, 2011 39.78 39.98 39.78 39.98 139,850 +0.02(+0.06%)
Feb 25, 2011 39.88 39.96 39.39 39.96 18,963 +0.62(+1.57%)
Feb 24, 2011 39.49 39.83 39.11 39.34 12,261 -0.46(-1.15%)
Feb 23, 2011 39.64 39.85 39.61 39.80 17,277 +0.24(+0.60%)
Feb 22, 2011 39.65 39.69 39.33 39.56 14,387 -0.05(-0.12%)
Feb 18, 2011 39.46 39.62 39.30 39.61 22,496 +0.15(+0.38%)
Feb 17, 2011 39.48 39.48 39.20 39.46 10,152 +0.09(+0.23%)
Feb 16, 2011 39.15 39.37 38.93 39.37 35,936 +0.29(+0.75%)
Feb 15, 2011 38.90 39.17 38.85 39.07 29,601 +0.15(+0.38%)
Feb 14, 2011 38.99 38.99 38.32 38.92 24,154 +0.33(+0.86%)
Feb 11, 2011 38.71 38.89 38.59 38.59 24,000 -0.29(-0.75%)
Feb 10, 2011 38.10 38.88 38.10 38.88 37,657 +0.70(+1.84%)
Feb 09, 2011 38.69 38.69 38.12 38.18 60,274 -0.19(-0.49%)
Feb 08, 2011 38.39 38.73 38.37 38.37 23,846 -0.28(-0.73%)
Feb 07, 2011 38.42 38.82 38.42 38.65 9,517 -0.22(-0.56%)
Feb 04, 2011 38.45 38.97 38.45 38.86 37,120 +0.35(+0.91%)
Feb 03, 2011 39.09 39.09 38.48 38.52 51,148 -0.79(-2.01%)
Feb 02, 2011 38.89 39.83 38.60 39.31 93,389 +0.69(+1.79%)
Feb 01, 2011 38.58 38.87 38.58 38.62 43,604 -0.05(-0.14%)
Jan 31, 2011 39.02 39.02 38.63 38.67 170,354 -0.16(-0.41%)
Jan 28, 2011 38.72 38.83 38.55 38.83 17,698 +0.28(+0.72%)
Jan 27, 2011 38.98 38.98 38.49 38.55 61,598 -0.28(-0.71%)
Jan 26, 2011 38.91 38.91 38.55 38.83 40,530 +0.16(+0.43%)
Jan 25, 2011 38.45 38.96 38.43 38.66 28,137 +0.21(+0.55%)
Jan 24, 2011 38.43 38.89 38.43 38.45 34,593 +0.24(+0.63%)
Jan 21, 2011 37.88 38.47 37.88 38.21 40,934 -0.26(-0.67%)
Jan 20, 2011 37.93 38.56 37.93 38.47 13,682 +0.08(+0.21%)
Jan 19, 2011 38.19 38.61 38.19 38.39 13,929 +0.23(+0.61%)
Jan 18, 2011 37.84 38.42 37.75 38.15 54,192 -0.02(-0.05%)
Jan 14, 2011 38.19 38.59 37.77 38.17 44,482 -0.43(-1.11%)
Jan 13, 2011 38.79 38.93 38.40 38.60 23,205 -0.42(-1.07%)
Jan 12, 2011 39.14 39.14 38.66 39.02 17,077 -0.13(-0.33%)
Jan 11, 2011 39.23 39.47 39.12 39.15 15,035 -0.03(-0.08%)
Jan 10, 2011 39.32 39.62 39.18 39.18 10,161 -0.41(-1.03%)
Jan 07, 2011 39.74 39.74 39.27 39.59 6,421 -0.23(-0.57%)
Jan 06, 2011 39.57 39.81 39.26 39.81 17,594 +0.15(+0.37%)
Jan 05, 2011 39.22 39.94 39.22 39.67 12,044 +0.05(+0.12%)
Jan 04, 2011 39.42 39.62 39.22 39.62 20,906 +0.21(+0.53%)
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.