California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.05 45.16 44.77 44.88 52,001 -0.14(-0.32%)
Dec 28, 2012 44.77 45.03 44.73 45.03 38,280 +0.27(+0.60%)
Dec 27, 2012 44.65 45.06 44.61 44.76 94,625 -0.12(-0.26%)
Dec 26, 2012 44.82 44.89 44.68 44.87 60,830 +0.13(+0.28%)
Dec 24, 2012 44.81 44.81 44.65 44.75 15,349 -0.08(-0.18%)
Dec 21, 2012 44.83 44.83 44.65 44.83 73,828 +0.17(+0.38%)
Dec 20, 2012 44.55 44.76 44.33 44.66 63,920 +0.14(+0.31%)
Dec 19, 2012 44.05 44.59 44.05 44.52 179,701 +0.40(+0.91%)
Dec 18, 2012 44.32 44.70 44.02 44.12 87,388 -0.45(-1.02%)
Dec 17, 2012 45.34 45.34 44.51 44.58 123,926 -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 45.61 45.39 45.39 14,221 -0.10(-0.23%)
Dec 12, 2012 45.81 45.81 45.44 45.49 50,996 -0.29(-0.64%)
Dec 11, 2012 45.97 45.97 45.75 45.79 52,314 -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 45.82 27,370 -0.05(-0.12%)
Dec 06, 2012 45.92 45.95 45.80 45.88 36,614 -0.03(-0.06%)
Dec 05, 2012 45.90 45.97 45.81 45.91 43,662 +0.14(+0.31%)
Dec 04, 2012 45.67 45.96 45.67 45.76 93,337 -0.21(-0.45%)
Nov 30, 2012 45.90 45.98 45.89 45.97 33,918 +0.28(+0.60%)
Nov 29, 2012 45.91 46.04 45.70 45.70 51,938 -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 62,543 -0.01(-0.02%)
Nov 26, 2012 45.73 45.96 45.70 45.81 107,020 +0.21(+0.46%)
Nov 23, 2012 46.10 46.10 45.60 45.60 55,827 -0.32(-0.69%)
Nov 21, 2012 45.63 46.06 45.50 45.91 33,048 +0.24(+0.53%)
Nov 20, 2012 45.67 45.72 45.47 45.67 72,836 +0.02(+0.05%)
Nov 19, 2012 45.54 45.68 45.53 45.65 38,378 +0.19(+0.41%)
Nov 16, 2012 45.58 45.63 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 77,383 -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 45.39 45.17 45.34 16,066 +0.01(+0.03%)
Nov 09, 2012 45.27 45.34 45.15 45.33 14,466 +0.04(+0.09%)
Nov 08, 2012 45.14 45.33 45.12 45.29 24,970 +0.22(+0.48%)
Nov 07, 2012 45.02 45.20 45.02 45.07 44,275 +0.11(+0.25%)
Nov 06, 2012 44.98 44.98 44.93 44.96 14,744 -0.02(-0.04%)
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 18,110 -0.03(-0.08%)
Nov 01, 2012 45.06 45.06 44.94 44.96 51,450 -0.09(-0.19%)
Oct 31, 2012 45.02 45.04 44.98 45.04 3,373 +0.10(+0.21%)
Oct 26, 2012 44.94 44.95 44.95 44.95 19,663 +0.00(+0.01%)
Oct 25, 2012 44.97 44.98 44.90 44.94 12,395 -0.02(-0.05%)
Oct 24, 2012 44.96 45.03 44.91 44.97 29,686 +0.01(+0.02%)
Oct 23, 2012 44.92 44.97 44.82 44.96 28,278 +0.09(+0.21%)
Oct 19, 2012 44.87 44.92 44.87 44.87 13,003 -0.07(-0.15%)
Oct 18, 2012 44.96 44.96 44.85 44.94 12,457 +0.06(+0.13%)
Oct 17, 2012 45.00 45.00 44.83 44.88 12,105 -0.06(-0.14%)
Oct 16, 2012 44.95 45.01 44.86 44.94 11,911 -0.05(-0.12%)
Oct 15, 2012 45.04 45.04 44.85 44.99 53,874 -0.05(-0.12%)
Oct 12, 2012 45.04 45.06 44.99 45.05 18,172 +0.02(+0.03%)
Oct 11, 2012 44.93 45.03 44.93 45.03 18,767 +0.05(+0.10%)
Oct 10, 2012 44.99 45.01 44.95 44.99 22,076 +0.05(+0.11%)
Oct 09, 2012 45.04 45.04 44.92 44.94 65,092 -0.02(-0.03%)
Oct 08, 2012 45.03 45.03 44.86 44.95 15,774 -0.01(-0.02%)
Oct 05, 2012 45.02 45.03 44.92 44.96 41,473 -0.38(-0.84%)
Oct 04, 2012 45.07 45.34 44.97 45.34 12,892 +0.35(+0.78%)
Oct 03, 2012 44.99 45.05 44.90 44.99 41,690 +0.00(+0.01%)
Oct 02, 2012 44.91 45.02 44.91 44.98 52,208 -0.02(-0.04%)
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.