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 (%)
Aug 31, 2011 43.40 43.46 43.20 43.39 14,016 -0.01(-0.01%)
Aug 30, 2011 43.11 43.39 43.11 43.39 4,225 +0.27(+0.63%)
Aug 29, 2011 43.15 43.27 43.11 43.12 5,083 -0.14(-0.32%)
Aug 26, 2011 43.08 43.27 43.03 43.26 12,895 +0.02(+0.04%)
Aug 25, 2011 43.43 43.43 43.23 43.24 14,617 -0.16(-0.36%)
Aug 24, 2011 43.58 43.58 43.21 43.40 21,788 +0.05(+0.13%)
Aug 23, 2011 43.37 43.49 43.34 43.34 74,054 -0.10(-0.23%)
Aug 22, 2011 43.39 43.44 43.07 43.44 18,850 +0.15(+0.35%)
Aug 19, 2011 43.09 43.29 43.07 43.29 1,534 +0.04(+0.10%)
Aug 18, 2011 43.08 43.36 42.87 43.25 40,428 -0.08(-0.18%)
Aug 17, 2011 43.17 43.32 43.11 43.32 13,357 +0.20(+0.46%)
Aug 16, 2011 42.96 43.13 42.73 43.13 5,013 -0.00(-0.01%)
Aug 15, 2011 42.78 43.13 42.59 43.13 38,988 +0.63(+1.49%)
Aug 12, 2011 42.47 42.96 42.01 42.50 82,634 -0.27(-0.63%)
Aug 11, 2011 42.95 43.00 42.62 42.76 15,139 +0.09(+0.22%)
Aug 10, 2011 42.94 43.21 42.36 42.67 26,460 +0.00(+0.00%)
Aug 09, 2011 42.43 42.97 42.18 42.67 33,565 -0.42(-0.98%)
Aug 08, 2011 42.81 43.32 42.17 43.10 28,836 -0.13(-0.30%)
Aug 05, 2011 43.26 43.26 43.19 43.23 10,789 +0.09(+0.21%)
Aug 04, 2011 42.81 43.28 42.81 43.13 14,949 +0.16(+0.37%)
Aug 03, 2011 42.78 42.97 42.71 42.97 39,455 +0.14(+0.33%)
Aug 02, 2011 42.64 42.83 42.62 42.83 30,692 +0.14(+0.33%)
Aug 01, 2011 42.64 42.69 42.57 42.69 21,750 -0.01(-0.01%)
Jul 29, 2011 42.69 42.70 42.61 42.70 14,207 +0.01(+0.03%)
Jul 28, 2011 42.47 42.69 42.47 42.69 3,249 -0.02(-0.05%)
Jul 27, 2011 42.53 42.72 42.53 42.71 34,312 +0.01(+0.02%)
Jul 26, 2011 42.58 42.71 42.57 42.70 19,281 +0.01(+0.02%)
Jul 25, 2011 42.41 42.76 42.41 42.69 12,423 +0.06(+0.15%)
Jul 22, 2011 42.63 42.63 42.57 42.63 11,990 +0.08(+0.19%)
Jul 21, 2011 42.13 42.56 42.13 42.55 87,256 +0.05(+0.11%)
Jul 20, 2011 42.55 42.55 42.49 42.50 2,909 +0.03(+0.07%)
Jul 19, 2011 42.22 42.47 42.10 42.47 12,777 +0.05(+0.11%)
Jul 18, 2011 42.43 42.50 42.33 42.42 19,079 -0.01(-0.02%)
Jul 15, 2011 42.26 42.45 42.26 42.43 9,031 -0.02(-0.05%)
Jul 14, 2011 42.12 42.45 42.12 42.45 20,524 +0.10(+0.25%)
Jul 13, 2011 42.36 42.37 42.19 42.35 5,134 +0.07(+0.16%)
Jul 12, 2011 41.97 42.29 41.95 42.28 8,023 -0.01(-0.02%)
Jul 11, 2011 42.22 42.30 41.79 42.29 20,291 +0.23(+0.55%)
Jul 08, 2011 42.09 42.09 41.71 42.06 5,456 +0.17(+0.40%)
Jul 07, 2011 41.73 42.03 41.73 41.89 6,126 +0.16(+0.38%)
Jul 06, 2011 41.99 41.99 41.64 41.73 30,605 -0.08(-0.18%)
Jul 05, 2011 42.03 42.04 41.80 41.80 16,527 -0.21(-0.50%)
Jul 01, 2011 42.01 42.01 41.81 42.01 43,348 -0.04(-0.10%)
Jun 30, 2011 42.18 42.21 41.84 42.06 6,168 -0.12(-0.28%)
Jun 29, 2011 42.14 42.34 41.94 42.18 5,234 +0.04(+0.09%)
Jun 28, 2011 42.14 42.18 42.14 42.14 11,283 -0.16(-0.38%)
Jun 27, 2011 42.06 42.31 42.06 42.30 2,593 +0.08(+0.19%)
Jun 24, 2011 42.13 42.32 42.04 42.22 5,495 +0.16(+0.37%)
Jun 23, 2011 42.17 42.21 42.07 42.07 4,694 +0.10(+0.25%)
Jun 22, 2011 42.28 42.28 41.95 41.96 41,663 -0.24(-0.58%)
Jun 21, 2011 42.32 42.32 42.10 42.20 15,744 +0.11(+0.25%)
Jun 20, 2011 42.22 42.22 42.05 42.10 9,778 -0.26(-0.62%)
Jun 17, 2011 42.06 42.36 42.06 42.36 14,174 +0.08(+0.19%)
Jun 16, 2011 42.21 42.30 42.11 42.28 16,468 +0.18(+0.42%)
Jun 15, 2011 42.28 42.28 41.91 42.10 16,277 +0.00(+0.01%)
Jun 14, 2011 42.21 42.22 42.04 42.10 2,040 -0.01(-0.02%)
Jun 13, 2011 42.03 42.11 41.94 42.11 50,115 +0.12(+0.28%)
Jun 10, 2011 41.90 42.25 41.88 41.99 52,876 +0.09(+0.22%)
Jun 09, 2011 42.15 42.15 41.85 41.90 8,436 -0.16(-0.38%)
Jun 08, 2011 42.17 42.18 42.05 42.06 9,005 +0.06(+0.15%)
Jun 07, 2011 42.21 42.21 41.98 42.00 12,690 +0.02(+0.04%)
Jun 06, 2011 42.18 42.18 41.83 41.98 4,165 -0.02(-0.04%)
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.