California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.48 44.48 44.35 44.35 5,811 -0.10(-0.22%)
Jul 30, 2012 44.33 44.46 44.33 44.44 18,200 +0.04(+0.09%)
Jul 27, 2012 44.46 44.54 44.32 44.41 25,951 -0.07(-0.17%)
Jul 26, 2012 44.46 44.52 44.42 44.48 22,869 -0.03(-0.06%)
Jul 25, 2012 44.44 44.52 44.42 44.51 15,024 +0.03(+0.07%)
Jul 24, 2012 44.42 44.48 44.39 44.48 18,247 +0.12(+0.28%)
Jul 23, 2012 44.29 44.45 44.29 44.36 22,668 +0.07(+0.16%)
Jul 20, 2012 44.23 44.31 44.21 44.28 16,753 +0.07(+0.16%)
Jul 19, 2012 44.23 44.24 44.16 44.21 12,829 -0.03(-0.06%)
Jul 18, 2012 44.20 44.27 44.14 44.24 39,487 +0.02(+0.03%)
Jul 17, 2012 44.25 44.25 44.18 44.22 23,787 +0.00(+0.01%)
Jul 16, 2012 44.15 44.24 44.13 44.22 15,548 +0.11(+0.25%)
Jul 13, 2012 44.05 44.18 44.05 44.11 30,990 -0.03(-0.08%)
Jul 12, 2012 44.09 44.14 44.07 44.14 17,754 +0.07(+0.16%)
Jul 11, 2012 43.99 44.09 43.96 44.08 22,092 +0.05(+0.12%)
Jul 10, 2012 43.83 44.02 43.83 44.02 36,700 +0.22(+0.50%)
Jul 09, 2012 43.73 43.85 43.65 43.80 11,651 +0.07(+0.17%)
Jul 06, 2012 43.66 43.73 43.50 43.73 12,261 +0.23(+0.54%)
Jul 05, 2012 43.82 43.82 43.47 43.50 39,367 -0.31(-0.70%)
Jul 03, 2012 43.73 43.80 43.72 43.80 13,541 +0.03(+0.07%)
Jul 02, 2012 43.72 43.77 43.64 43.77 59,914 +0.38(+0.88%)
Jun 29, 2012 43.38 43.72 43.38 43.39 8,479 -0.01(-0.02%)
Jun 28, 2012 43.50 43.70 43.40 43.40 49,818 -0.16(-0.37%)
Jun 27, 2012 43.58 43.68 43.37 43.56 60,164 -0.05(-0.12%)
Jun 26, 2012 43.57 43.61 43.43 43.61 13,417 +0.01(+0.02%)
Jun 25, 2012 43.57 43.60 43.43 43.60 6,561 +0.06(+0.13%)
Jun 22, 2012 43.55 43.59 43.50 43.55 44,653 +0.03(+0.07%)
Jun 21, 2012 43.61 43.67 43.52 43.52 100,690 -0.06(-0.14%)
Jun 20, 2012 43.65 43.67 43.57 43.58 86,156 -0.07(-0.16%)
Jun 19, 2012 43.73 43.74 43.65 43.65 17,493 +0.09(+0.20%)
Jun 18, 2012 43.71 43.71 43.52 43.56 26,156 -0.03(-0.07%)
Jun 15, 2012 43.61 43.73 43.46 43.59 39,767 +0.08(+0.18%)
Jun 14, 2012 43.53 43.68 43.49 43.51 22,491 -0.02(-0.05%)
Jun 13, 2012 43.72 43.72 43.34 43.53 56,863 -0.10(-0.23%)
Jun 12, 2012 43.61 43.64 43.45 43.63 11,070 -0.01(-0.03%)
Jun 11, 2012 43.64 43.65 43.37 43.64 13,598 +0.16(+0.36%)
Jun 08, 2012 43.50 43.51 43.33 43.48 33,430 -0.00(-0.01%)
Jun 07, 2012 43.52 43.52 43.45 43.49 11,261 -0.03(-0.06%)
Jun 06, 2012 43.50 43.62 43.29 43.52 27,734 -0.10(-0.24%)
Jun 05, 2012 43.57 43.69 43.55 43.62 12,557 -0.04(-0.09%)
Jun 04, 2012 43.55 43.69 43.47 43.66 24,072 +0.04(+0.10%)
Jun 01, 2012 43.75 43.76 43.61 43.61 10,500 +0.02(+0.05%)
May 31, 2012 43.50 43.68 43.50 43.59 9,765 +0.07(+0.16%)
May 30, 2012 43.49 43.58 43.42 43.52 3,032 +0.15(+0.34%)
May 29, 2012 43.42 43.56 43.35 43.37 12,486 -0.20(-0.46%)
May 25, 2012 43.41 43.61 43.41 43.57 6,958 +0.09(+0.21%)
May 24, 2012 43.61 43.61 43.34 43.48 19,337 +0.06(+0.15%)
May 23, 2012 43.46 43.49 43.36 43.42 10,651 +0.03(+0.08%)
May 22, 2012 43.57 43.57 43.34 43.38 24,152 -0.22(-0.51%)
May 21, 2012 43.70 43.70 43.55 43.60 5,855 +0.01(+0.03%)
May 18, 2012 43.50 43.72 43.50 43.59 12,591 -0.03(-0.06%)
May 17, 2012 43.51 43.70 43.39 43.62 20,564 +0.17(+0.39%)
May 16, 2012 43.81 43.81 43.45 43.45 45,727 -0.44(-1.01%)
May 15, 2012 43.76 43.89 43.73 43.89 41,073 +0.00(+0.01%)
May 14, 2012 43.82 43.89 43.69 43.89 19,376 +0.05(+0.11%)
May 11, 2012 43.67 43.84 43.67 43.84 28,521 +0.03(+0.06%)
May 10, 2012 43.82 43.82 43.71 43.81 15,772 +0.07(+0.16%)
May 09, 2012 43.66 43.83 43.64 43.74 14,108 +0.06(+0.15%)
May 08, 2012 43.68 43.72 43.61 43.68 12,968 -0.00(-0.01%)
May 07, 2012 43.68 43.71 43.59 43.68 22,972 +0.05(+0.12%)
May 04, 2012 43.54 43.67 43.46 43.63 28,599 +0.19(+0.43%)
May 03, 2012 43.73 43.73 43.44 43.44 57,983 -0.29(-0.66%)
May 02, 2012 43.45 43.73 43.45 43.73 9,398 +0.33(+0.76%)
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.