California Muni Bond Ishares ETF (NY: CMF )

58.05 +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 39.24 39.30 38.97 39.29 23,223 +0.06(+0.14%)
Aug 28, 2008 39.28 39.28 39.14 39.23 11,895 -0.07(-0.18%)
Aug 27, 2008 39.30 39.30 39.20 39.30 24,510 +0.01(+0.04%)
Aug 26, 2008 39.21 39.30 39.16 39.29 18,922 +0.03(+0.07%)
Aug 25, 2008 39.25 39.28 39.15 39.26 12,284 +0.05(+0.13%)
Aug 22, 2008 39.19 39.21 39.18 39.21 7,507 +0.06(+0.16%)
Aug 21, 2008 39.15 39.27 39.06 39.14 4,414 -0.12(-0.31%)
Aug 20, 2008 39.29 39.36 39.27 39.27 20,487 +0.02(+0.05%)
Aug 19, 2008 39.15 39.26 39.15 39.25 4,626 +0.04(+0.10%)
Aug 18, 2008 39.15 39.21 39.15 39.21 4,731 +0.02(+0.05%)
Aug 15, 2008 39.78 39.78 39.04 39.19 0 +0.26(+0.68%)
Aug 14, 2008 38.83 38.93 38.83 38.93 1,913 +0.13(+0.33%)
Aug 13, 2008 38.80 38.80 38.78 38.80 3,700 +0.12(+0.32%)
Aug 12, 2008 38.77 38.77 38.67 38.67 2,030 +0.03(+0.07%)
Aug 11, 2008 38.85 38.85 38.62 38.65 9,411 -0.05(-0.14%)
Aug 08, 2008 38.73 38.83 38.68 38.70 14,441 +0.03(+0.09%)
Aug 07, 2008 38.61 38.77 38.59 38.66 20,434 +0.16(+0.42%)
Aug 06, 2008 38.40 38.50 38.33 38.50 17,183 +0.05(+0.13%)
Aug 05, 2008 38.60 38.61 38.45 38.45 25,306 -0.17(-0.43%)
Aug 04, 2008 38.69 38.69 38.60 38.62 7,666 -0.02(-0.04%)
Aug 01, 2008 38.61 38.78 38.61 38.63 5,551 -0.04(-0.11%)
Jul 31, 2008 38.58 38.68 38.58 38.68 40,861 +0.08(+0.21%)
Jul 30, 2008 38.71 38.77 38.50 38.60 99,428 -0.25(-0.65%)
Jul 29, 2008 38.85 38.85 38.74 38.85 20,572 +0.12(+0.31%)
Jul 28, 2008 38.84 38.90 38.73 38.73 2,075 -0.02(-0.04%)
Jul 25, 2008 38.75 38.75 38.75 38.75 2,643 -0.01(-0.02%)
Jul 24, 2008 38.48 38.81 38.48 38.75 44,575 +0.02(+0.05%)
Jul 23, 2008 38.51 38.78 38.51 38.74 9,810 -0.16(-0.41%)
Jul 22, 2008 38.93 38.93 38.82 38.89 10,838 -0.10(-0.25%)
Jul 21, 2008 38.97 38.99 38.90 38.99 6,846 +0.06(+0.17%)
Jul 18, 2008 39.03 39.03 38.86 38.93 24,357 +0.01(+0.03%)
Jul 17, 2008 39.11 39.13 38.92 38.92 3,193 -0.33(-0.83%)
Jul 16, 2008 39.37 39.37 39.11 39.24 11,927 +0.01(+0.03%)
Jul 15, 2008 39.41 39.41 39.13 39.23 4,758 +0.17(+0.45%)
Jul 14, 2008 39.08 39.15 39.06 39.06 5,176 -0.09(-0.23%)
Jul 11, 2008 39.21 39.28 39.05 39.15 13,204 -0.12(-0.30%)
Jul 10, 2008 39.22 39.30 39.22 39.27 19,760 +0.04(+0.10%)
Jul 09, 2008 39.19 39.23 39.11 39.23 9,863 +0.15(+0.38%)
Jul 08, 2008 39.08 39.08 39.05 39.08 6,140 +0.05(+0.14%)
Jul 07, 2008 39.72 39.72 39.00 39.03 12,292 +0.11(+0.27%)
Jul 04, 2008 39.16 39.16 38.74 38.92 44,760 +0.00(+0.00%)
Jul 03, 2008 39.16 39.16 38.74 38.92 44,760 +0.25(+0.65%)
Jul 02, 2008 39.14 39.14 38.66 38.67 4,700 +0.04(+0.11%)
Jul 01, 2008 38.66 38.88 38.59 38.63 15,028 -0.26(-0.66%)
Jun 30, 2008 38.81 38.90 38.81 38.89 11,795 +0.08(+0.20%)
Jun 27, 2008 38.68 38.81 38.59 38.81 27,696 +0.13(+0.33%)
Jun 26, 2008 38.62 38.70 38.62 38.68 11,229 +0.16(+0.40%)
Jun 25, 2008 38.55 38.55 38.52 38.52 793 -0.03(-0.08%)
Jun 24, 2008 38.57 38.57 38.47 38.56 4,420 +0.24(+0.64%)
Jun 23, 2008 38.42 38.61 38.31 38.31 35,753 -0.19(-0.48%)
Jun 20, 2008 38.79 38.81 38.50 38.50 27,384 -0.51(-1.30%)
Jun 19, 2008 39.10 39.10 38.89 39.00 22,205 -0.26(-0.66%)
Jun 18, 2008 39.15 39.27 39.10 39.27 5,234 +0.06(+0.14%)
Jun 17, 2008 38.85 39.21 38.85 39.21 4,044 +0.03(+0.08%)
Jun 16, 2008 39.20 39.20 39.10 39.18 10,735 +0.07(+0.18%)
Jun 13, 2008 39.24 39.24 39.11 39.11 14,119 -0.23(-0.58%)
Jun 12, 2008 39.38 39.38 39.24 39.33 4,591 -0.08(-0.21%)
Jun 11, 2008 39.39 39.45 39.39 39.42 7,798 +0.05(+0.13%)
Jun 10, 2008 39.37 39.48 39.34 39.36 5,651 -0.06(-0.15%)
Jun 09, 2008 39.39 39.55 39.39 39.42 6,455 -0.14(-0.36%)
Jun 06, 2008 39.56 39.59 39.40 39.57 24,962 +0.12(+0.30%)
Jun 05, 2008 39.50 39.55 39.45 39.45 30,345 -0.03(-0.08%)
Jun 04, 2008 39.60 39.60 39.48 39.48 9,453 -0.14(-0.34%)
Jun 03, 2008 39.61 39.66 39.59 39.62 25,084 -0.04(-0.10%)
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.