California Muni Bond Ishares ETF (NY: CMF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 45.04 45.11 44.84 44.97 19,612 -0.08(-0.17%)
Sep 26, 2013 45.01 45.11 44.90 45.04 72,285 +0.11(+0.25%)
Sep 25, 2013 44.93 45.03 44.87 44.93 38,469 +0.00(+0.00%)
Sep 24, 2013 44.78 44.95 44.72 44.93 63,552 +0.22(+0.49%)
Sep 23, 2013 44.63 44.94 44.62 44.71 32,370 +0.02(+0.05%)
Sep 20, 2013 44.57 44.78 44.57 44.69 24,662 +0.16(+0.36%)
Sep 19, 2013 44.88 44.88 44.52 44.53 96,954 -0.29(-0.66%)
Sep 18, 2013 44.27 44.93 44.27 44.83 99,884 +0.60(+1.35%)
Sep 17, 2013 44.19 44.49 44.18 44.23 83,174 +0.05(+0.10%)
Sep 16, 2013 44.23 44.40 44.10 44.18 29,431 -0.04(-0.09%)
Sep 13, 2013 43.91 44.23 43.91 44.23 32,742 +0.38(+0.86%)
Sep 12, 2013 43.81 43.99 43.80 43.85 38,142 +0.13(+0.29%)
Sep 11, 2013 43.69 43.85 43.68 43.72 37,644 +0.05(+0.12%)
Sep 10, 2013 43.73 43.80 43.63 43.67 64,192 -0.08(-0.19%)
Sep 09, 2013 43.70 43.84 43.70 43.75 75,587 +0.12(+0.27%)
Sep 06, 2013 43.62 43.76 43.55 43.63 83,392 +0.02(+0.04%)
Sep 05, 2013 43.60 43.69 43.53 43.62 19,148 +0.08(+0.19%)
Sep 04, 2013 43.51 43.72 43.50 43.53 81,004 +0.06(+0.13%)
Sep 03, 2013 43.75 43.80 43.39 43.48 57,593 -0.48(-1.10%)
Aug 30, 2013 43.79 43.96 43.69 43.96 19,317 +0.07(+0.15%)
Aug 29, 2013 43.63 43.97 43.63 43.89 64,685 +0.24(+0.54%)
Aug 28, 2013 43.80 43.85 43.66 43.66 84,262 -0.17(-0.38%)
Aug 27, 2013 43.85 43.91 43.80 43.82 56,351 +0.00(+0.01%)
Aug 26, 2013 43.90 43.90 43.82 43.82 21,801 -0.06(-0.13%)
Aug 23, 2013 43.83 43.89 43.79 43.88 7,806 +0.14(+0.33%)
Aug 22, 2013 43.79 43.79 43.72 43.73 44,343 +0.03(+0.07%)
Aug 21, 2013 43.84 43.94 43.67 43.70 53,425 -0.30(-0.68%)
Aug 20, 2013 44.08 44.11 43.88 44.00 41,017 -0.01(-0.03%)
Aug 19, 2013 44.08 44.16 44.01 44.01 51,500 -0.06(-0.14%)
Aug 16, 2013 44.16 44.23 44.05 44.07 36,055 -0.13(-0.29%)
Aug 15, 2013 44.31 44.31 44.14 44.20 38,633 -0.21(-0.46%)
Aug 14, 2013 44.32 44.47 44.32 44.41 18,081 -0.04(-0.09%)
Aug 13, 2013 44.45 44.45 44.24 44.45 46,652 +0.09(+0.20%)
Aug 12, 2013 44.30 44.49 44.30 44.35 8,556 -0.03(-0.07%)
Aug 09, 2013 44.26 44.41 44.26 44.39 19,286 +0.04(+0.10%)
Aug 08, 2013 44.33 44.46 44.33 44.34 29,302 +0.04(+0.08%)
Aug 07, 2013 44.36 44.45 44.30 44.30 27,119 -0.11(-0.24%)
Aug 06, 2013 44.41 44.46 44.36 44.41 22,491 -0.08(-0.18%)
Aug 05, 2013 44.43 44.49 44.39 44.49 34,680 +0.07(+0.16%)
Aug 02, 2013 44.59 44.59 44.40 44.42 10,555 -0.02(-0.05%)
Aug 01, 2013 44.51 44.51 44.37 44.44 70,300 -0.08(-0.18%)
Jul 31, 2013 44.50 44.68 44.38 44.52 19,522 -0.00(-0.01%)
Jul 30, 2013 44.52 44.53 44.45 44.53 14,971 +0.08(+0.18%)
Jul 29, 2013 44.40 44.48 44.40 44.45 16,282 -0.10(-0.23%)
Jul 26, 2013 44.33 44.55 44.33 44.55 51,338 +0.28(+0.63%)
Jul 25, 2013 44.21 44.27 44.15 44.27 66,045 +0.11(+0.25%)
Jul 24, 2013 44.24 44.29 44.16 44.16 37,661 -0.25(-0.57%)
Jul 23, 2013 44.48 44.51 44.37 44.41 48,958 +0.14(+0.32%)
Jul 22, 2013 44.59 44.59 44.24 44.27 45,524 -0.33(-0.75%)
Jul 19, 2013 44.84 44.84 44.57 44.61 52,867 -0.15(-0.34%)
Jul 18, 2013 44.84 44.84 44.76 44.76 8,044 -0.09(-0.20%)
Jul 17, 2013 44.75 44.96 44.75 44.85 23,475 +0.04(+0.08%)
Jul 16, 2013 44.77 44.96 44.70 44.81 23,718 +0.01(+0.02%)
Jul 15, 2013 44.68 45.01 44.68 44.80 24,164 +0.14(+0.30%)
Jul 12, 2013 44.84 45.01 44.67 44.67 14,273 +0.04(+0.08%)
Jul 11, 2013 44.59 45.08 44.59 44.63 44,421 -0.20(-0.45%)
Jul 10, 2013 44.58 44.90 44.54 44.83 106,092 +0.26(+0.57%)
Jul 09, 2013 44.56 44.82 44.28 44.58 46,660 -0.28(-0.63%)
Jul 08, 2013 44.40 44.89 44.40 44.86 105,987 +0.47(+1.05%)
Jul 05, 2013 44.56 44.57 44.32 44.40 39,976 -0.40(-0.89%)
Jul 03, 2013 45.02 45.22 44.79 44.79 14,522 -0.43(-0.95%)
Jul 02, 2013 44.66 45.32 44.52 45.22 125,525 +0.74(+1.66%)
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.