California Muni Bond Ishares ETF (NY: CMF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.07 37.07 36.92 37.04 9,160 +0.16(+0.44%)
Jan 30, 2008 37.07 37.07 36.88 36.88 22,901 -0.12(-0.31%)
Jan 29, 2008 37.01 37.04 36.91 36.99 34,638 -0.06(-0.17%)
Jan 28, 2008 37.11 37.11 37.03 37.06 36,642 +0.08(+0.23%)
Jan 25, 2008 36.95 37.07 36.92 36.97 10,878 -0.05(-0.12%)
Jan 24, 2008 37.01 37.03 36.98 37.02 3,148 -0.01(-0.03%)
Jan 23, 2008 37.53 37.53 37.03 37.03 34,638 -0.28(-0.74%)
Jan 22, 2008 37.19 37.30 37.19 37.30 4,580 +0.13(+0.34%)
Jan 21, 2008 37.06 37.18 36.93 37.18 0 +0.00(+0.00%)
Jan 18, 2008 37.06 37.18 36.93 37.18 26,909 -0.01(-0.04%)
Jan 17, 2008 37.02 37.19 36.99 37.19 46,375 +0.17(+0.47%)
Jan 16, 2008 37.09 37.11 37.02 37.02 39,218 -0.09(-0.25%)
Jan 15, 2008 37.05 37.11 36.95 37.11 26,336 +0.13(+0.36%)
Jan 14, 2008 36.83 36.98 36.82 36.98 5,439 +0.06(+0.16%)
Jan 11, 2008 36.88 36.92 36.73 36.92 17,748 +0.14(+0.37%)
Jan 10, 2008 36.85 36.86 36.78 36.78 93,322 -0.00(-0.01%)
Jan 09, 2008 36.86 36.90 36.79 36.79 10,305 -0.06(-0.16%)
Jan 08, 2008 36.77 36.85 36.77 36.85 42,081 +0.08(+0.22%)
Jan 07, 2008 36.77 36.77 36.77 36.77 142,274 -0.07(-0.18%)
Jan 04, 2008 36.83 36.83 36.83 36.83 286 +0.19(+0.51%)
Jan 03, 2008 36.45 36.64 36.45 36.64 16,317 +0.20(+0.55%)
Jan 02, 2008 36.45 36.46 36.26 36.45 29,199 -0.00(-0.01%)
Jan 01, 2008 36.50 36.68 36.45 36.45 46,088 +0.00(+0.00%)
Dec 31, 2007 36.50 36.68 36.45 36.45 46,088 +0.05(+0.13%)
Dec 28, 2007 36.45 36.45 36.40 36.40 1,431 +0.08(+0.22%)
Dec 27, 2007 36.36 36.36 36.32 36.32 1,145 -0.06(-0.17%)
Dec 26, 2007 36.25 36.38 36.25 36.38 72,139 +0.12(+0.33%)
Dec 24, 2007 36.27 36.27 36.26 36.26 3,721 -0.04(-0.12%)
Dec 21, 2007 36.45 36.45 36.20 36.31 28,054 -0.09(-0.26%)
Dec 20, 2007 36.45 36.45 36.40 36.40 5,725 -0.05(-0.12%)
Dec 19, 2007 36.45 36.47 36.45 36.45 55,249 +0.00(+0.01%)
Dec 18, 2007 36.45 36.45 36.44 36.44 44,657 +0.17(+0.46%)
Dec 17, 2007 36.27 36.27 36.27 36.27 572 +0.10(+0.27%)
Dec 14, 2007 36.20 36.20 36.18 36.18 2,003 -0.16(-0.45%)
Dec 13, 2007 36.33 36.41 36.29 36.34 18,893 -0.10(-0.28%)
Dec 12, 2007 36.21 36.44 36.21 36.44 3,435 +0.11(+0.31%)
Dec 11, 2007 36.16 36.33 36.16 36.33 289 +0.16(+0.43%)
Dec 10, 2007 36.04 36.17 36.04 36.17 3,435 +0.04(+0.11%)
Dec 07, 2007 36.20 36.20 35.98 36.13 9,446 -0.05(-0.14%)
Dec 06, 2007 36.27 36.29 36.14 36.18 12,023 -0.22(-0.60%)
Dec 05, 2007 36.40 36.40 36.40 36.40 572 -0.07(-0.18%)
Dec 04, 2007 36.34 36.47 35.39 36.47 223,001 +0.00(+0.00%)
Dec 03, 2007 36.48 36.49 36.47 36.47 17,462 -0.14(-0.38%)
Nov 30, 2007 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
Nov 29, 2007 36.61 36.61 36.61 36.61 1,431 +0.06(+0.15%)
Nov 28, 2007 36.50 36.55 36.50 36.55 4,580 +0.13(+0.36%)
Nov 27, 2007 36.32 36.44 36.32 36.42 21,183 -0.15(-0.40%)
Nov 26, 2007 36.32 36.57 36.32 36.57 18,034 +0.45(+1.24%)
Nov 23, 2007 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
Nov 21, 2007 36.17 36.23 36.12 36.12 43,798 -0.00(-0.01%)
Nov 20, 2007 36.29 36.29 36.12 36.12 4,580 -0.02(-0.07%)
Nov 19, 2007 36.24 36.24 35.89 36.15 107,922 -0.01(-0.02%)
Nov 16, 2007 36.24 36.24 36.16 36.16 12,023 +0.00(+0.00%)
Nov 15, 2007 36.12 36.16 36.12 36.16 3,435 +0.10(+0.29%)
Nov 14, 2007 36.05 36.05 36.05 36.05 0 +0.00(+0.00%)
Nov 13, 2007 36.05 36.07 36.05 36.05 13,740 +0.00(+0.00%)
Nov 12, 2007 36.09 36.09 36.05 36.05 2,003 -0.03(-0.10%)
Nov 09, 2007 36.09 36.09 36.09 36.09 8,587 +0.03(+0.08%)
Nov 08, 2007 36.02 36.07 36.00 36.06 12,881 +0.02(+0.05%)
Nov 07, 2007 36.03 36.05 35.98 36.04 45,516 +0.01(+0.02%)
Nov 06, 2007 36.10 36.12 36.03 36.03 5,725 -0.14(-0.39%)
Nov 05, 2007 36.23 36.23 36.15 36.17 6,297 -0.06(-0.17%)
Nov 02, 2007 36.24 36.28 36.23 36.23 106,777 -0.00(-0.00%)
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.