California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 42.73 42.77 42.70 42.75 7,428 +0.00(+0.00%)
Mar 29, 2012 42.81 42.81 42.69 42.75 22,034 -0.05(-0.12%)
Mar 28, 2012 42.62 42.80 42.62 42.80 28,530 +0.11(+0.25%)
Mar 27, 2012 42.68 42.69 42.60 42.69 9,075 +0.09(+0.22%)
Mar 26, 2012 42.64 42.69 42.58 42.60 30,532 +0.03(+0.06%)
Mar 23, 2012 42.47 42.69 42.47 42.57 43,500 +0.00(+0.00%)
Mar 22, 2012 42.37 42.69 42.37 42.57 23,376 +0.02(+0.04%)
Mar 21, 2012 42.56 42.56 42.16 42.56 89,933 +0.12(+0.28%)
Mar 20, 2012 42.50 42.50 42.33 42.44 15,873 -0.08(-0.20%)
Mar 19, 2012 42.54 42.59 42.33 42.52 21,610 -0.01(-0.03%)
Mar 16, 2012 42.62 42.65 42.43 42.53 47,128 -0.14(-0.34%)
Mar 15, 2012 42.70 42.70 42.50 42.68 34,904 -0.02(-0.04%)
Mar 14, 2012 42.88 42.88 42.67 42.69 44,188 -0.19(-0.44%)
Mar 13, 2012 42.87 42.94 42.72 42.88 16,896 +0.06(+0.13%)
Mar 12, 2012 42.86 42.91 42.69 42.83 12,545 +0.17(+0.40%)
Mar 09, 2012 42.84 42.91 42.65 42.65 20,155 -0.13(-0.31%)
Mar 08, 2012 42.97 42.97 42.65 42.79 27,170 -0.09(-0.22%)
Mar 07, 2012 43.00 43.00 42.88 42.88 14,925 -0.10(-0.24%)
Mar 06, 2012 43.03 43.04 42.85 42.98 12,938 -0.05(-0.11%)
Mar 05, 2012 43.03 43.10 42.97 43.03 64,351 -0.06(-0.15%)
Mar 02, 2012 43.00 43.11 43.00 43.10 9,362 +0.02(+0.05%)
Mar 01, 2012 43.15 43.15 43.00 43.07 18,598 -0.08(-0.20%)
Feb 29, 2012 43.05 43.19 43.05 43.16 31,902 +0.00(+0.00%)
Feb 28, 2012 43.01 43.17 43.01 43.16 53,776 +0.06(+0.14%)
Feb 27, 2012 43.00 43.10 43.00 43.10 11,345 +0.11(+0.24%)
Feb 24, 2012 42.90 43.09 42.90 42.99 27,476 +0.00(+0.00%)
Feb 23, 2012 42.88 42.99 42.81 42.99 12,896 +0.06(+0.13%)
Feb 22, 2012 42.72 42.98 42.72 42.93 17,663 +0.29(+0.68%)
Feb 21, 2012 42.80 42.94 42.64 42.64 135,869 -0.38(-0.88%)
Feb 17, 2012 42.99 43.03 42.97 43.02 8,686 -0.08(-0.19%)
Feb 16, 2012 42.94 43.10 42.80 43.10 67,811 +0.16(+0.36%)
Feb 15, 2012 42.94 42.97 42.68 42.95 63,160 +0.02(+0.04%)
Feb 14, 2012 42.72 42.93 42.72 42.93 47,211 +0.08(+0.19%)
Feb 13, 2012 42.86 42.86 42.68 42.85 15,483 +0.00(+0.01%)
Feb 10, 2012 42.71 42.86 42.71 42.85 11,273 +0.08(+0.19%)
Feb 09, 2012 42.80 42.80 42.69 42.77 8,036 -0.03(-0.07%)
Feb 08, 2012 42.80 42.82 42.62 42.80 15,280 +0.04(+0.09%)
Feb 07, 2012 42.76 42.87 42.76 42.76 23,628 -0.13(-0.31%)
Feb 06, 2012 42.80 42.91 42.65 42.89 22,510 +0.05(+0.12%)
Feb 03, 2012 43.11 43.11 42.70 42.84 32,943 -0.20(-0.46%)
Feb 02, 2012 43.14 43.14 42.81 43.04 31,461 +0.26(+0.62%)
Feb 01, 2012 42.98 43.02 42.76 42.77 27,111 -0.18(-0.42%)
Jan 31, 2012 45.29 45.29 42.72 42.95 36,043 +0.28(+0.65%)
Jan 30, 2012 45.29 45.29 42.66 42.68 63,189 +0.15(+0.35%)
Jan 27, 2012 42.83 42.83 42.47 42.53 85,247 -0.02(-0.05%)
Jan 26, 2012 42.68 42.84 42.47 42.55 46,774 +0.10(+0.23%)
Jan 25, 2012 42.79 42.79 42.40 42.45 82,696 +0.04(+0.09%)
Jan 24, 2012 42.50 42.62 42.39 42.42 37,829 -0.23(-0.54%)
Jan 23, 2012 42.79 42.79 42.27 42.65 19,732 -0.14(-0.33%)
Jan 20, 2012 42.84 42.90 42.65 42.79 44,930 -0.25(-0.58%)
Jan 19, 2012 43.18 43.18 42.84 43.04 19,774 +0.07(+0.16%)
Jan 18, 2012 43.19 43.19 42.92 42.97 13,576 -0.10(-0.24%)
Jan 17, 2012 43.05 43.10 42.85 43.07 10,087 +0.09(+0.21%)
Jan 13, 2012 42.74 42.98 42.68 42.98 17,143 +0.14(+0.33%)
Jan 12, 2012 42.60 42.84 42.59 42.84 11,836 +0.29(+0.69%)
Jan 11, 2012 42.27 42.54 42.27 42.54 13,751 +0.27(+0.64%)
Jan 10, 2012 42.26 42.29 42.09 42.27 22,445 +0.09(+0.21%)
Jan 09, 2012 42.06 42.18 41.99 42.18 34,294 +0.12(+0.29%)
Jan 06, 2012 42.04 42.06 41.74 42.06 23,600 +0.09(+0.22%)
Jan 05, 2012 41.88 41.98 41.88 41.96 32,617 +0.11(+0.26%)
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.