California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.87 44.92 44.55 44.57 52,086 -0.22(-0.49%)
May 30, 2013 44.87 45.02 44.79 44.79 17,145 -0.22(-0.49%)
May 29, 2013 45.27 45.27 44.86 45.01 42,422 -0.26(-0.57%)
May 28, 2013 45.42 45.42 45.19 45.27 29,871 -0.11(-0.24%)
May 24, 2013 45.40 45.44 45.29 45.38 49,717 +0.09(+0.19%)
May 23, 2013 45.48 45.48 45.29 45.30 29,723 -0.12(-0.27%)
May 22, 2013 45.52 45.55 45.37 45.42 28,326 -0.12(-0.26%)
May 21, 2013 45.50 45.54 45.50 45.53 29,912 -0.02(-0.03%)
May 20, 2013 45.55 45.57 45.47 45.55 21,736 +0.04(+0.09%)
May 17, 2013 45.49 45.55 45.40 45.51 90,823 +0.00(+0.01%)
May 16, 2013 45.40 45.51 45.32 45.51 79,212 +0.14(+0.31%)
May 15, 2013 45.36 45.37 45.31 45.37 36,771 +0.11(+0.24%)
May 13, 2013 45.32 45.33 45.25 45.26 11,980 -0.13(-0.28%)
May 10, 2013 45.33 45.39 45.21 45.38 100,577 +0.14(+0.31%)
May 09, 2013 45.24 45.30 45.24 45.24 32,579 -0.05(-0.12%)
May 08, 2013 45.20 45.35 45.20 45.30 218,243 +0.04(+0.08%)
May 07, 2013 45.35 45.36 45.14 45.26 38,301 -0.10(-0.21%)
May 06, 2013 45.47 45.47 45.36 45.36 22,882 -0.04(-0.09%)
May 03, 2013 45.42 45.52 45.37 45.40 13,258 -0.12(-0.27%)
May 02, 2013 45.42 45.53 45.42 45.52 19,390 +0.01(+0.03%)
May 01, 2013 45.43 45.51 45.34 45.51 27,214 +0.16(+0.35%)
Apr 30, 2013 45.37 45.37 45.28 45.35 29,566 +0.07(+0.16%)
Apr 29, 2013 45.28 45.37 45.25 45.28 85,191 +0.00(+0.00%)
Apr 26, 2013 45.31 45.31 45.22 45.28 21,895 -0.04(-0.08%)
Apr 25, 2013 45.30 45.33 45.19 45.31 62,571 +0.01(+0.02%)
Apr 24, 2013 45.08 45.33 45.08 45.30 12,987 -0.02(-0.05%)
Apr 23, 2013 45.30 45.37 45.16 45.33 49,028 +0.05(+0.12%)
Apr 22, 2013 45.32 45.32 44.98 45.27 73,403 +0.00(+0.01%)
Apr 19, 2013 45.03 45.27 45.00 45.27 26,647 +0.14(+0.30%)
Apr 18, 2013 45.02 45.16 45.02 45.13 9,625 +0.10(+0.23%)
Apr 17, 2013 45.21 45.28 45.01 45.03 35,632 -0.16(-0.35%)
Apr 16, 2013 45.17 45.21 44.89 45.19 67,956 +0.22(+0.49%)
Apr 15, 2013 44.96 45.22 44.96 44.97 12,492 -0.07(-0.15%)
Apr 12, 2013 44.96 45.07 44.94 45.04 17,859 -0.04(-0.10%)
Apr 11, 2013 44.95 45.08 44.95 45.08 14,969 +0.06(+0.14%)
Apr 10, 2013 44.86 45.12 44.86 45.02 16,551 +0.04(+0.08%)
Apr 09, 2013 44.98 45.19 44.93 44.98 37,545 -0.03(-0.07%)
Apr 08, 2013 45.18 45.24 45.01 45.01 35,729 -0.27(-0.59%)
Apr 05, 2013 45.05 45.35 45.01 45.28 81,790 +0.23(+0.50%)
Apr 04, 2013 45.04 45.05 44.90 45.05 31,252 +0.05(+0.11%)
Apr 03, 2013 44.96 45.01 44.79 45.00 12,811 +0.10(+0.23%)
Apr 02, 2013 44.86 44.93 44.81 44.90 33,377 +0.02(+0.04%)
Apr 01, 2013 44.88 44.91 44.79 44.88 61,834 -0.01(-0.03%)
Mar 28, 2013 44.85 44.93 44.68 44.89 39,348 +0.08(+0.18%)
Mar 27, 2013 44.85 44.85 44.74 44.82 14,597 -0.02(-0.06%)
Mar 26, 2013 44.71 44.92 44.71 44.84 90,311 -0.04(-0.10%)
Mar 25, 2013 44.88 44.99 44.76 44.88 13,337 -0.11(-0.24%)
Mar 22, 2013 44.76 45.03 44.76 44.99 26,354 +0.21(+0.47%)
Mar 21, 2013 45.05 45.05 44.78 44.78 16,668 -0.20(-0.44%)
Mar 20, 2013 44.79 45.05 44.75 44.98 30,624 +0.06(+0.14%)
Mar 19, 2013 44.83 44.97 44.75 44.92 14,173 -0.03(-0.06%)
Mar 18, 2013 45.09 45.09 44.78 44.94 21,741 -0.02(-0.05%)
Mar 15, 2013 44.72 45.00 44.72 44.97 38,349 +0.07(+0.17%)
Mar 14, 2013 45.05 45.05 44.83 44.89 60,226 -0.08(-0.18%)
Mar 13, 2013 45.10 45.12 44.84 44.98 50,290 +0.00(+0.01%)
Mar 12, 2013 44.83 45.14 44.79 44.97 22,396 -0.08(-0.18%)
Mar 11, 2013 45.04 45.14 44.82 45.05 14,467 +0.25(+0.56%)
Mar 08, 2013 45.43 45.43 44.80 44.80 48,520 -0.58(-1.28%)
Mar 07, 2013 45.48 45.48 45.28 45.39 9,069 -0.05(-0.12%)
Mar 06, 2013 45.48 45.54 45.30 45.44 53,757 -0.14(-0.31%)
Mar 05, 2013 45.64 45.64 45.45 45.58 114,103 +0.05(+0.12%)
Mar 04, 2013 45.69 45.71 45.52 45.53 43,491 -0.17(-0.38%)
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.