California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.50 43.68 43.50 43.59 9,765 +0.07(+0.16%)
May 30, 2012 43.49 43.58 43.42 43.52 3,032 +0.15(+0.34%)
May 29, 2012 43.42 43.56 43.35 43.37 12,486 -0.20(-0.46%)
May 25, 2012 43.41 43.61 43.41 43.57 6,958 +0.09(+0.21%)
May 24, 2012 43.61 43.61 43.34 43.48 19,337 +0.06(+0.15%)
May 23, 2012 43.46 43.49 43.36 43.42 10,651 +0.03(+0.08%)
May 22, 2012 43.57 43.57 43.34 43.38 24,152 -0.22(-0.51%)
May 21, 2012 43.70 43.70 43.55 43.60 5,855 +0.01(+0.03%)
May 18, 2012 43.50 43.72 43.50 43.59 12,591 -0.03(-0.06%)
May 17, 2012 43.51 43.70 43.39 43.62 20,564 +0.17(+0.39%)
May 16, 2012 43.81 43.81 43.45 43.45 45,727 -0.44(-1.01%)
May 15, 2012 43.76 43.89 43.73 43.89 41,073 +0.00(+0.01%)
May 14, 2012 43.82 43.89 43.69 43.89 19,376 +0.05(+0.11%)
May 11, 2012 43.67 43.84 43.67 43.84 28,521 +0.03(+0.06%)
May 10, 2012 43.82 43.82 43.71 43.81 15,772 +0.07(+0.16%)
May 09, 2012 43.66 43.83 43.64 43.74 14,108 +0.06(+0.15%)
May 08, 2012 43.68 43.72 43.61 43.68 12,968 -0.00(-0.01%)
May 07, 2012 43.68 43.71 43.59 43.68 22,972 +0.05(+0.12%)
May 04, 2012 43.54 43.67 43.46 43.63 28,599 +0.19(+0.43%)
May 03, 2012 43.73 43.73 43.44 43.44 57,983 -0.29(-0.66%)
May 02, 2012 43.45 43.73 43.45 43.73 9,398 +0.33(+0.76%)
May 01, 2012 43.45 43.46 43.39 43.40 43,369 -0.03(-0.06%)
Apr 30, 2012 43.25 43.43 43.25 43.43 39,134 +0.05(+0.12%)
Apr 27, 2012 43.29 43.39 43.26 43.37 7,428 +0.02(+0.05%)
Apr 26, 2012 43.28 43.36 43.28 43.35 10,261 +0.02(+0.04%)
Apr 25, 2012 43.19 43.34 43.19 43.34 35,389 +0.03(+0.08%)
Apr 24, 2012 43.34 43.34 43.21 43.30 27,416 +0.04(+0.10%)
Apr 23, 2012 43.28 43.28 43.14 43.26 17,188 +0.07(+0.16%)
Apr 20, 2012 43.37 43.37 42.98 43.19 30,564 -0.07(-0.16%)
Apr 19, 2012 43.15 43.26 42.90 43.26 35,197 -1.64(-3.64%)
Apr 18, 2012 43.11 44.90 43.11 44.90 69,107 +1.88(+4.38%)
Apr 17, 2012 43.08 43.17 43.00 43.01 26,181 -0.15(-0.34%)
Apr 16, 2012 43.08 43.16 43.05 43.16 26,320 -0.00(-0.00%)
Apr 13, 2012 43.06 43.20 43.06 43.16 47,440 +0.05(+0.12%)
Apr 12, 2012 43.02 43.13 43.02 43.10 8,235 -0.01(-0.02%)
Apr 11, 2012 43.15 43.15 42.90 43.11 15,062 -0.01(-0.02%)
Apr 10, 2012 43.00 43.16 42.96 43.12 17,146 +0.03(+0.08%)
Apr 09, 2012 42.85 43.16 42.84 43.08 47,795 +0.38(+0.90%)
Apr 05, 2012 42.77 42.87 42.70 42.70 13,709 -0.14(-0.34%)
Apr 04, 2012 42.81 42.87 42.80 42.84 12,227 +0.07(+0.17%)
Apr 03, 2012 42.65 42.83 42.65 42.77 40,508 -0.03(-0.07%)
Apr 02, 2012 42.61 42.87 42.10 42.80 40,053 +0.05(+0.12%)
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%)
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.