California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 39.28 39.28 39.19 39.19 11,171 -0.08(-0.21%)
Jun 29, 2009 39.27 39.27 39.17 39.27 15,786 +0.19(+0.49%)
Jun 26, 2009 39.24 39.31 39.08 39.08 18,731 -0.21(-0.53%)
Jun 25, 2009 39.28 39.28 39.21 39.28 6,553 +0.02(+0.05%)
Jun 24, 2009 39.21 39.28 39.21 39.26 5,947 +0.05(+0.14%)
Jun 23, 2009 39.36 39.36 39.21 39.21 11,853 -0.05(-0.12%)
Jun 22, 2009 40.92 40.92 38.82 39.26 6,831 +0.03(+0.07%)
Jun 19, 2009 39.42 39.42 39.21 39.23 35,770 -0.19(-0.48%)
Jun 18, 2009 39.43 39.44 39.33 39.42 14,522 +0.12(+0.29%)
Jun 17, 2009 39.52 39.52 39.29 39.30 11,301 -0.01(-0.02%)
Jun 16, 2009 39.43 39.43 39.29 39.31 13,307 -0.12(-0.31%)
Jun 15, 2009 39.45 39.46 39.29 39.43 58,219 -0.00(-0.01%)
Jun 12, 2009 39.32 39.44 39.30 39.44 11,283 +0.04(+0.10%)
Jun 11, 2009 39.49 39.50 39.27 39.40 8,333 -0.17(-0.42%)
Jun 10, 2009 39.66 39.95 39.55 39.56 50,292 -0.11(-0.28%)
Jun 09, 2009 39.62 39.81 39.62 39.67 28,501 -0.21(-0.52%)
Jun 08, 2009 39.98 39.98 39.83 39.88 22,780 -0.12(-0.30%)
Jun 05, 2009 40.01 40.01 40.00 40.01 3,067 +0.03(+0.08%)
Jun 04, 2009 40.05 40.05 39.97 39.97 8,733 -0.07(-0.17%)
Jun 03, 2009 39.69 40.05 39.69 40.04 36,438 +0.03(+0.08%)
Jun 02, 2009 40.03 40.03 39.96 40.01 18,692 +0.00(+0.01%)
Jun 01, 2009 39.94 40.04 39.68 40.01 16,991 -0.05(-0.11%)
May 29, 2009 40.07 40.08 39.81 40.05 5,936 -0.04(-0.10%)
May 28, 2009 39.78 40.11 39.76 40.09 14,209 +0.06(+0.16%)
May 27, 2009 40.31 40.34 40.03 40.03 6,160 -0.32(-0.79%)
May 26, 2009 40.34 40.38 40.34 40.35 2,683 -0.02(-0.06%)
May 22, 2009 40.48 40.48 40.33 40.37 6,795 +0.02(+0.04%)
May 21, 2009 40.35 40.36 40.30 40.36 5,628 +0.01(+0.02%)
May 20, 2009 40.56 40.56 40.33 40.35 13,474 +0.02(+0.06%)
May 19, 2009 40.32 40.33 40.30 40.33 4,427 +0.08(+0.21%)
May 18, 2009 40.30 40.87 40.24 40.24 8,682 -0.07(-0.16%)
May 15, 2009 40.42 40.42 40.28 40.31 12,247 +0.06(+0.14%)
May 14, 2009 40.31 40.31 40.23 40.25 5,235 +0.00(+0.00%)
May 13, 2009 40.18 40.29 40.18 40.25 7,416 -0.05(-0.13%)
May 12, 2009 40.29 40.30 40.24 40.30 12,791 -0.19(-0.46%)
May 11, 2009 40.47 40.49 40.10 40.49 9,271 +0.01(+0.02%)
May 08, 2009 40.20 40.48 39.98 40.48 20,434 +0.21(+0.52%)
May 07, 2009 40.25 40.36 40.15 40.27 12,755 -0.24(-0.60%)
May 06, 2009 40.24 40.53 40.13 40.51 37,711 +0.33(+0.82%)
May 05, 2009 40.38 40.38 40.14 40.18 13,894 -0.08(-0.19%)
May 04, 2009 40.22 40.26 40.22 40.26 8,419 +0.04(+0.10%)
May 01, 2009 40.20 40.24 40.19 40.21 11,541 +0.08(+0.20%)
Apr 30, 2009 40.14 40.15 40.11 40.13 24,181 -0.04(-0.10%)
Apr 29, 2009 40.20 40.26 40.18 40.18 39,353 -0.13(-0.31%)
Apr 28, 2009 40.44 40.44 40.21 40.30 23,195 -0.31(-0.77%)
Apr 27, 2009 40.57 40.65 40.27 40.62 15,816 +0.36(+0.90%)
Apr 24, 2009 40.26 40.46 40.25 40.25 11,729 -0.00(-0.01%)
Apr 23, 2009 39.88 40.26 39.88 40.26 15,466 +0.25(+0.62%)
Apr 22, 2009 39.99 40.01 39.94 40.01 5,893 +0.03(+0.07%)
Apr 21, 2009 39.95 40.03 39.94 39.98 14,856 +0.03(+0.08%)
Apr 20, 2009 39.96 39.96 39.94 39.95 3,922 +0.03(+0.07%)
Apr 17, 2009 39.92 39.92 39.85 39.92 3,648 +0.25(+0.62%)
Apr 16, 2009 39.84 39.84 39.64 39.67 28,623 -0.25(-0.62%)
Apr 15, 2009 39.89 39.92 39.64 39.92 28,357 +0.15(+0.38%)
Apr 14, 2009 39.78 39.78 39.67 39.77 14,741 +0.12(+0.30%)
Apr 13, 2009 39.66 39.85 39.66 39.66 16,649 -0.19(-0.48%)
Apr 09, 2009 39.78 39.85 39.68 39.85 23,476 +0.19(+0.48%)
Apr 08, 2009 39.51 39.76 39.51 39.66 14,182 -0.07(-0.18%)
Apr 07, 2009 39.66 39.75 39.64 39.73 8,205 -0.01(-0.04%)
Apr 06, 2009 39.68 39.78 39.66 39.74 13,908 -0.01(-0.02%)
Apr 03, 2009 39.81 39.82 39.68 39.75 36,487 -0.07(-0.17%)
Apr 02, 2009 39.83 39.83 39.75 39.82 22,947 +0.27(+0.67%)
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.