California Muni Bond Ishares ETF (NY: CMF )

57.50 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.38 45.45 45.38 45.45 12,729 -0.00(-0.01%)
Jan 30, 2013 45.49 45.49 45.40 45.46 30,732 -0.04(-0.09%)
Jan 29, 2013 45.47 45.56 45.47 45.50 18,049 +0.05(+0.11%)
Jan 28, 2013 45.44 45.54 45.44 45.45 47,984 -0.11(-0.25%)
Jan 25, 2013 45.58 45.59 45.49 45.56 51,396 -0.08(-0.18%)
Jan 24, 2013 45.66 45.68 45.60 45.64 28,183 -0.02(-0.03%)
Jan 23, 2013 45.51 45.68 45.48 45.66 66,578 +0.07(+0.15%)
Jan 22, 2013 45.63 45.64 45.54 45.59 38,503 -0.08(-0.17%)
Jan 18, 2013 45.54 45.72 45.54 45.66 48,121 +0.06(+0.14%)
Jan 17, 2013 45.60 45.65 45.55 45.60 174,067 +0.03(+0.08%)
Jan 16, 2013 45.43 45.61 45.42 45.57 43,995 +0.05(+0.11%)
Jan 15, 2013 45.35 45.52 45.35 45.52 44,265 +0.17(+0.38%)
Jan 14, 2013 45.31 45.35 45.16 45.35 47,275 +0.12(+0.28%)
Jan 11, 2013 45.12 45.22 45.06 45.22 39,546 +0.17(+0.37%)
Jan 10, 2013 45.21 45.21 45.05 45.05 80,376 +0.01(+0.02%)
Jan 09, 2013 45.36 45.38 45.04 45.04 106,528 -0.22(-0.49%)
Jan 08, 2013 45.08 45.27 45.04 45.26 45,195 +0.32(+0.71%)
Jan 07, 2013 45.04 45.15 44.87 44.95 60,033 +0.15(+0.33%)
Jan 04, 2013 45.00 45.14 44.80 44.80 84,643 -0.33(-0.74%)
Jan 03, 2013 45.00 45.13 44.83 45.13 56,464 +0.01(+0.02%)
Jan 02, 2013 45.09 45.14 44.96 45.12 90,246 +0.24(+0.54%)
Dec 31, 2012 45.05 45.16 44.77 44.88 52,000 -0.14(-0.32%)
Dec 28, 2012 44.77 45.03 44.73 45.03 38,279 +0.27(+0.60%)
Dec 27, 2012 44.65 45.06 44.61 44.76 94,623 -0.12(-0.26%)
Dec 26, 2012 44.82 44.89 44.68 44.87 60,829 +0.13(+0.28%)
Dec 24, 2012 44.82 44.82 44.66 44.75 15,349 -0.08(-0.18%)
Dec 21, 2012 44.83 44.84 44.65 44.83 73,827 +0.17(+0.38%)
Dec 20, 2012 44.56 44.76 44.33 44.66 63,919 +0.14(+0.31%)
Dec 19, 2012 44.05 44.59 44.05 44.52 179,698 +0.40(+0.91%)
Dec 18, 2012 44.32 44.70 44.02 44.12 87,387 -0.45(-1.02%)
Dec 17, 2012 45.34 45.34 44.51 44.58 123,924 -0.89(-1.95%)
Dec 14, 2012 45.21 45.46 45.13 45.46 28,389 +0.07(+0.16%)
Dec 13, 2012 45.59 45.62 45.39 45.39 14,221 -0.10(-0.23%)
Dec 12, 2012 45.81 45.81 45.44 45.50 50,995 -0.29(-0.64%)
Dec 11, 2012 45.97 45.97 45.75 45.79 52,313 -0.09(-0.19%)
Dec 10, 2012 45.94 45.94 45.84 45.87 12,421 +0.05(+0.10%)
Dec 07, 2012 45.94 45.94 45.79 45.83 27,369 -0.05(-0.12%)
Dec 06, 2012 45.92 45.95 45.80 45.88 36,613 -0.03(-0.06%)
Dec 05, 2012 45.90 45.97 45.81 45.91 43,661 +0.14(+0.31%)
Dec 04, 2012 45.67 45.96 45.67 45.76 93,335 -0.21(-0.45%)
Nov 30, 2012 45.90 45.98 45.89 45.97 33,917 +0.28(+0.60%)
Nov 29, 2012 45.91 46.04 45.70 45.70 51,937 -0.17(-0.37%)
Nov 28, 2012 45.72 45.89 45.72 45.87 32,782 +0.07(+0.14%)
Nov 27, 2012 45.81 45.86 45.74 45.80 62,542 -0.01(-0.02%)
Nov 26, 2012 45.73 45.96 45.70 45.81 107,018 +0.21(+0.46%)
Nov 23, 2012 46.10 46.10 45.60 45.60 55,826 -0.32(-0.69%)
Nov 21, 2012 45.64 46.06 45.50 45.91 33,048 +0.24(+0.53%)
Nov 20, 2012 45.67 45.72 45.47 45.67 72,834 +0.02(+0.05%)
Nov 19, 2012 45.54 45.68 45.53 45.65 38,377 +0.19(+0.41%)
Nov 16, 2012 45.59 45.64 45.35 45.46 23,269 +0.05(+0.12%)
Nov 15, 2012 45.45 45.60 45.39 45.41 26,807 +0.16(+0.36%)
Nov 14, 2012 45.44 45.53 45.24 45.24 77,382 -0.09(-0.19%)
Nov 13, 2012 45.28 45.39 45.22 45.33 25,398 -0.02(-0.03%)
Nov 12, 2012 45.33 45.40 45.17 45.35 16,065 +0.01(+0.03%)
Nov 09, 2012 45.28 45.34 45.15 45.33 14,465 +0.04(+0.09%)
Nov 08, 2012 45.14 45.33 45.12 45.29 24,969 +0.22(+0.48%)
Nov 07, 2012 45.02 45.21 45.02 45.07 44,274 +0.11(+0.25%)
Nov 06, 2012 44.98 44.98 44.93 44.96 14,744 -0.02(-0.03%)
Nov 05, 2012 44.98 45.05 44.93 44.98 19,614 +0.05(+0.12%)
Nov 02, 2012 45.02 45.02 44.92 44.92 18,109 -0.03(-0.08%)
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.