California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.94 35.17 34.93 35.10 29,113 -0.02(-0.06%)
Sep 29, 2008 35.33 35.63 32.56 35.12 48,159 +0.02(+0.05%)
Sep 26, 2008 35.15 35.33 35.11 35.11 0 -0.14(-0.41%)
Sep 25, 2008 35.16 35.25 35.12 35.25 42,456 +0.14(+0.41%)
Sep 24, 2008 35.34 35.34 35.05 35.11 44,057 -0.37(-1.05%)
Sep 23, 2008 35.37 35.49 35.11 35.48 17,453 -0.06(-0.17%)
Sep 22, 2008 35.44 35.54 35.40 35.54 9,303 +0.39(+1.12%)
Sep 19, 2008 35.28 35.54 35.14 35.15 0 +0.21(+0.61%)
Sep 18, 2008 35.56 35.95 34.45 34.93 26,285 -0.92(-2.58%)
Sep 17, 2008 35.87 36.12 35.82 35.86 12,968 -0.12(-0.34%)
Sep 16, 2008 36.04 36.10 35.98 35.98 13,970 -0.34(-0.93%)
Sep 15, 2008 36.29 36.38 36.29 36.32 12,306 +0.05(+0.14%)
Sep 12, 2008 36.27 36.31 36.10 36.27 4,294 -0.17(-0.48%)
Sep 11, 2008 36.33 36.48 36.32 36.44 21,756 +0.15(+0.41%)
Sep 10, 2008 36.37 36.42 36.27 36.29 15,687 -0.10(-0.28%)
Sep 09, 2008 36.40 36.45 36.33 36.39 4,019 -0.01(-0.02%)
Sep 08, 2008 36.36 36.40 36.27 36.40 2,633 +0.03(+0.07%)
Sep 05, 2008 36.37 36.43 36.37 36.38 0 +0.02(+0.05%)
Sep 04, 2008 36.29 36.39 36.27 36.36 18,836 +0.07(+0.19%)
Sep 03, 2008 36.13 36.29 36.13 36.29 4,259 +0.18(+0.50%)
Sep 02, 2008 36.13 36.19 36.11 36.11 37,690 -0.17(-0.47%)
Aug 29, 2008 36.23 36.29 35.99 36.28 25,148 +0.05(+0.14%)
Aug 28, 2008 36.27 36.27 36.15 36.23 12,882 -0.07(-0.18%)
Aug 27, 2008 36.29 36.29 36.19 36.29 26,543 +0.01(+0.04%)
Aug 26, 2008 36.21 36.29 36.16 36.28 20,491 +0.03(+0.07%)
Aug 25, 2008 36.24 36.28 36.15 36.26 13,303 +0.05(+0.14%)
Aug 22, 2008 36.19 36.21 36.18 36.21 8,130 +0.06(+0.16%)
Aug 21, 2008 36.15 36.26 36.07 36.15 4,780 -0.11(-0.31%)
Aug 20, 2008 36.28 36.35 36.26 36.26 22,186 +0.02(+0.05%)
Aug 19, 2008 36.15 36.25 36.15 36.24 5,009 +0.04(+0.10%)
Aug 18, 2008 36.15 36.21 36.15 36.21 5,124 +0.02(+0.05%)
Aug 15, 2008 36.73 36.73 36.05 36.19 0 +0.24(+0.68%)
Aug 14, 2008 35.86 35.95 35.86 35.95 2,072 +0.12(+0.33%)
Aug 13, 2008 35.83 35.83 35.81 35.83 4,007 +0.12(+0.32%)
Aug 12, 2008 35.80 35.80 35.71 35.71 2,198 +0.02(+0.07%)
Aug 11, 2008 35.88 35.88 35.66 35.69 10,191 -0.05(-0.14%)
Aug 08, 2008 35.77 35.86 35.72 35.74 15,638 +0.03(+0.09%)
Aug 07, 2008 35.66 35.81 35.64 35.70 22,128 +0.15(+0.42%)
Aug 06, 2008 35.46 35.55 35.40 35.55 18,607 +0.05(+0.13%)
Aug 05, 2008 35.65 35.65 35.51 35.51 27,404 -0.15(-0.43%)
Aug 04, 2008 35.73 35.73 35.64 35.66 8,301 -0.01(-0.04%)
Aug 01, 2008 35.66 35.81 35.66 35.68 6,011 -0.04(-0.11%)
Jul 31, 2008 35.63 35.71 35.63 35.71 44,248 +0.07(+0.21%)
Jul 30, 2008 35.75 35.80 35.55 35.64 107,672 -0.23(-0.65%)
Jul 29, 2008 35.87 35.87 35.77 35.87 22,277 +0.11(+0.31%)
Jul 28, 2008 35.87 35.92 35.77 35.77 2,247 -0.02(-0.04%)
Jul 25, 2008 35.78 35.78 35.78 35.78 2,862 -0.01(-0.02%)
Jul 24, 2008 35.54 35.84 35.53 35.79 48,271 +0.02(+0.05%)
Jul 23, 2008 35.56 35.81 35.56 35.77 10,623 -0.15(-0.41%)
Jul 22, 2008 35.95 35.95 35.85 35.92 11,737 -0.09(-0.25%)
Jul 21, 2008 35.99 36.01 35.92 36.01 7,414 +0.06(+0.16%)
Jul 18, 2008 36.05 36.05 35.88 35.95 26,377 +0.01(+0.03%)
Jul 17, 2008 36.12 36.14 35.94 35.94 3,458 -0.30(-0.83%)
Jul 16, 2008 36.35 36.35 36.12 36.24 12,916 +0.01(+0.03%)
Jul 15, 2008 36.40 36.40 36.13 36.23 5,152 +0.16(+0.45%)
Jul 14, 2008 36.08 36.15 36.07 36.07 5,605 -0.08(-0.23%)
Jul 11, 2008 36.21 36.28 36.06 36.15 14,299 -0.11(-0.30%)
Jul 10, 2008 36.21 36.29 36.21 36.26 21,398 +0.03(+0.10%)
Jul 09, 2008 36.19 36.22 36.12 36.22 10,680 +0.14(+0.38%)
Jul 08, 2008 36.08 36.09 36.06 36.09 6,650 +0.05(+0.14%)
Jul 07, 2008 36.68 36.68 36.02 36.04 13,311 +0.10(+0.27%)
Jul 04, 2008 36.16 36.16 35.77 35.94 48,471 +0.00(+0.00%)
Jul 03, 2008 36.16 36.16 35.77 35.94 48,471 +0.23(+0.65%)
Jul 02, 2008 36.14 36.14 35.70 35.71 5,089 +0.04(+0.11%)
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.