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 (%)
Aug 30, 2013 41.96 42.12 41.87 42.12 20,161 +0.06(+0.15%)
Aug 29, 2013 41.81 42.14 41.81 42.06 67,508 +0.23(+0.54%)
Aug 28, 2013 41.97 42.02 41.83 41.83 87,939 -0.16(-0.38%)
Aug 27, 2013 42.02 42.07 41.97 41.99 58,810 +0.00(+0.01%)
Aug 26, 2013 42.06 42.06 41.99 41.99 22,752 -0.06(-0.13%)
Aug 23, 2013 42.00 42.05 41.96 42.04 8,146 +0.14(+0.33%)
Aug 22, 2013 41.96 41.96 41.89 41.90 46,278 +0.03(+0.07%)
Aug 21, 2013 42.01 42.10 41.84 41.87 55,756 -0.29(-0.68%)
Aug 20, 2013 42.23 42.27 42.04 42.16 42,807 -0.01(-0.03%)
Aug 19, 2013 42.24 42.32 42.17 42.17 53,748 -0.06(-0.14%)
Aug 16, 2013 42.32 42.38 42.21 42.23 37,629 -0.12(-0.29%)
Aug 15, 2013 42.46 42.46 42.29 42.35 40,319 -0.20(-0.46%)
Aug 14, 2013 42.47 42.61 42.46 42.55 18,870 -0.04(-0.09%)
Aug 13, 2013 42.59 42.59 42.39 42.59 48,688 +0.09(+0.20%)
Aug 12, 2013 42.45 42.63 42.45 42.50 8,929 -0.03(-0.07%)
Aug 09, 2013 42.41 42.56 42.41 42.53 20,128 +0.04(+0.10%)
Aug 08, 2013 42.48 42.60 42.48 42.49 30,581 +0.04(+0.08%)
Aug 07, 2013 42.51 42.59 42.45 42.45 28,302 -0.10(-0.24%)
Aug 06, 2013 42.56 42.60 42.51 42.56 23,472 -0.07(-0.18%)
Aug 05, 2013 42.58 42.63 42.53 42.63 36,194 +0.07(+0.16%)
Aug 02, 2013 42.73 42.73 42.54 42.56 11,016 -0.02(-0.05%)
Aug 01, 2013 42.65 42.65 42.52 42.58 73,368 -0.02(-0.05%)
Jul 31, 2013 42.58 42.76 42.47 42.61 20,401 -0.00(-0.01%)
Jul 30, 2013 42.60 42.61 42.53 42.61 15,645 +0.07(+0.18%)
Jul 29, 2013 42.49 42.56 42.49 42.53 17,015 -0.10(-0.23%)
Jul 26, 2013 42.42 42.63 42.42 42.63 53,649 +0.27(+0.63%)
Jul 25, 2013 42.31 42.36 42.25 42.36 69,018 +0.11(+0.25%)
Jul 24, 2013 42.34 42.38 42.26 42.26 39,357 -0.24(-0.57%)
Jul 23, 2013 42.57 42.59 42.46 42.50 51,162 +0.13(+0.32%)
Jul 22, 2013 42.66 42.66 42.33 42.36 47,573 -0.32(-0.75%)
Jul 19, 2013 42.91 42.91 42.65 42.68 55,247 -0.15(-0.34%)
Jul 18, 2013 42.91 42.91 42.83 42.83 8,406 -0.09(-0.20%)
Jul 17, 2013 42.82 43.02 42.82 42.92 24,532 +0.04(+0.08%)
Jul 16, 2013 42.84 43.02 42.78 42.88 24,785 +0.01(+0.02%)
Jul 15, 2013 42.76 43.08 42.76 42.87 25,251 +0.13(+0.30%)
Jul 12, 2013 42.91 43.07 42.74 42.74 14,915 +0.04(+0.08%)
Jul 11, 2013 42.67 43.14 42.67 42.71 46,421 -0.19(-0.45%)
Jul 10, 2013 42.66 42.97 42.62 42.90 110,867 +0.24(+0.57%)
Jul 09, 2013 42.64 42.89 42.37 42.66 48,761 -0.27(-0.63%)
Jul 08, 2013 42.48 42.96 42.48 42.93 110,759 +0.45(+1.05%)
Jul 05, 2013 42.64 42.65 42.41 42.48 41,775 -0.38(-0.89%)
Jul 03, 2013 43.08 43.27 42.86 42.86 15,176 -0.41(-0.95%)
Jul 02, 2013 42.74 43.37 42.60 43.27 131,175 +0.71(+1.66%)
Jul 01, 2013 42.42 43.02 42.42 42.57 32,417 -0.01(-0.01%)
Jun 28, 2013 42.91 42.91 42.44 42.57 184,877 +0.15(+0.35%)
Jun 26, 2013 41.86 42.67 41.86 42.42 71,962 +0.85(+2.05%)
Jun 25, 2013 41.12 41.69 41.12 41.57 46,722 +0.46(+1.11%)
Jun 24, 2013 42.11 42.11 40.96 41.11 234,433 -1.36(-3.20%)
Jun 21, 2013 42.38 42.60 42.07 42.47 39,170 -0.31(-0.72%)
Jun 20, 2013 43.24 43.26 42.78 42.78 64,702 -0.82(-1.88%)
Jun 19, 2013 43.49 43.81 43.37 43.60 94,213 +0.17(+0.40%)
Jun 18, 2013 43.49 43.55 43.32 43.43 68,569 -0.02(-0.05%)
Jun 17, 2013 43.47 43.69 43.43 43.45 61,338 -0.09(-0.22%)
Jun 14, 2013 43.44 43.74 43.44 43.54 54,423 +0.05(+0.11%)
Jun 13, 2013 43.71 43.78 43.45 43.49 37,227 -0.12(-0.28%)
Jun 12, 2013 43.71 43.71 43.53 43.62 73,490 +0.06(+0.14%)
Jun 11, 2013 43.89 43.89 43.55 43.55 50,835 -0.33(-0.76%)
Jun 10, 2013 44.07 44.38 43.89 43.89 64,933 -0.27(-0.61%)
Jun 07, 2013 44.23 44.30 44.08 44.15 76,096 +0.05(+0.12%)
Jun 06, 2013 44.08 44.47 44.08 44.10 25,130 -0.12(-0.27%)
Jun 05, 2013 44.23 44.29 44.15 44.22 34,404 -0.06(-0.13%)
Jun 04, 2013 44.23 44.40 44.23 44.28 14,415 -0.09(-0.21%)
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.