California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.49 47.75 47.44 47.55 165,905 +0.09(+0.19%)
Sep 27, 2012 47.29 47.49 47.29 47.46 57,604 +0.19(+0.41%)
Sep 26, 2012 47.23 47.37 47.18 47.27 23,758 +0.03(+0.06%)
Sep 25, 2012 47.31 47.31 47.15 47.24 6,804 -0.08(-0.16%)
Sep 24, 2012 47.37 47.37 47.17 47.31 45,510 -0.16(-0.33%)
Sep 21, 2012 47.48 47.50 47.27 47.47 28,136 +0.00(+0.01%)
Sep 20, 2012 47.40 47.48 47.40 47.47 12,458 +0.09(+0.20%)
Sep 19, 2012 47.08 47.37 47.08 47.37 7,777 +0.21(+0.45%)
Sep 18, 2012 47.15 47.24 47.10 47.16 35,163 +0.11(+0.23%)
Sep 17, 2012 47.20 47.20 47.05 47.05 50,571 -0.10(-0.22%)
Sep 14, 2012 47.19 47.22 46.98 47.15 9,866 -0.07(-0.14%)
Sep 13, 2012 47.22 47.26 47.21 47.22 28,101 +0.03(+0.07%)
Sep 12, 2012 47.23 47.23 47.15 47.18 25,625 -0.09(-0.18%)
Sep 11, 2012 47.31 47.31 47.18 47.27 21,882 -0.00(-0.01%)
Sep 10, 2012 47.30 47.30 47.22 47.27 16,524 -0.02(-0.04%)
Sep 07, 2012 47.28 47.31 47.21 47.29 14,068 +0.01(+0.03%)
Sep 06, 2012 47.40 47.40 47.24 47.28 38,674 -0.03(-0.06%)
Sep 05, 2012 47.24 47.31 47.19 47.31 61,563 +0.08(+0.16%)
Sep 04, 2012 47.22 47.29 47.11 47.23 72,819 -0.02(-0.04%)
Aug 31, 2012 47.16 47.27 47.16 47.25 144,484 +0.06(+0.13%)
Aug 30, 2012 47.25 47.28 47.08 47.19 39,275 +0.04(+0.10%)
Aug 29, 2012 47.29 47.29 47.15 47.15 9,261 +0.05(+0.11%)
Aug 27, 2012 47.15 47.20 47.00 47.09 16,705 +0.02(+0.04%)
Aug 24, 2012 47.12 47.16 47.01 47.07 8,851 -0.02(-0.04%)
Aug 23, 2012 47.03 47.10 46.98 47.09 5,165 +0.10(+0.21%)
Aug 22, 2012 46.84 47.02 46.81 47.00 15,614 +0.13(+0.28%)
Aug 21, 2012 46.99 46.99 46.61 46.87 24,066 -0.11(-0.24%)
Aug 20, 2012 47.41 47.41 46.80 46.98 27,713 +0.04(+0.08%)
Aug 17, 2012 46.95 46.95 46.85 46.94 26,237 +0.01(+0.02%)
Aug 16, 2012 46.89 46.95 46.81 46.94 14,782 +0.11(+0.24%)
Aug 15, 2012 46.96 46.96 46.80 46.82 11,402 -0.14(-0.30%)
Aug 14, 2012 46.89 47.01 46.81 46.96 19,457 +0.14(+0.30%)
Aug 13, 2012 46.77 46.92 46.77 46.82 14,142 -0.07(-0.16%)
Aug 10, 2012 46.81 46.95 46.79 46.90 18,089 +0.04(+0.09%)
Aug 09, 2012 46.89 46.94 46.67 46.86 17,954 -0.05(-0.10%)
Aug 08, 2012 46.97 47.00 46.82 46.91 12,715 +0.07(+0.14%)
Aug 07, 2012 46.85 46.93 46.80 46.84 5,050 +0.08(+0.16%)
Aug 06, 2012 46.86 46.91 46.75 46.76 21,162 -0.12(-0.26%)
Aug 03, 2012 47.47 47.47 46.85 46.89 18,422 -0.32(-0.68%)
Aug 02, 2012 47.16 47.21 47.10 47.21 16,070 +0.09(+0.19%)
Aug 01, 2012 47.09 47.16 47.02 47.12 14,373 +0.04(+0.09%)
Jul 31, 2012 47.22 47.22 47.08 47.08 5,474 -0.10(-0.22%)
Jul 30, 2012 47.06 47.20 47.06 47.18 17,145 +0.04(+0.09%)
Jul 27, 2012 47.19 47.28 47.05 47.14 24,446 -0.08(-0.17%)
Jul 26, 2012 47.19 47.26 47.15 47.22 21,543 -0.03(-0.06%)
Jul 25, 2012 47.17 47.26 47.15 47.25 14,153 +0.03(+0.07%)
Jul 24, 2012 47.15 47.22 47.12 47.22 17,189 +0.13(+0.28%)
Jul 23, 2012 47.02 47.18 47.02 47.09 21,354 +0.08(+0.16%)
Jul 20, 2012 46.95 47.04 46.93 47.01 15,782 +0.08(+0.16%)
Jul 19, 2012 46.95 46.96 46.87 46.93 12,085 -0.03(-0.06%)
Jul 18, 2012 46.92 47.00 46.86 46.96 37,198 +0.02(+0.03%)
Jul 17, 2012 46.98 46.98 46.90 46.95 22,408 +0.00(+0.01%)
Jul 16, 2012 46.87 46.96 46.84 46.94 14,647 +0.12(+0.25%)
Jul 13, 2012 46.76 46.89 46.76 46.82 29,194 -0.04(-0.08%)
Jul 12, 2012 46.80 46.86 46.78 46.86 16,725 +0.07(+0.16%)
Jul 11, 2012 46.70 46.80 46.67 46.79 20,811 +0.06(+0.12%)
Jul 10, 2012 46.53 46.73 46.53 46.73 34,572 +0.23(+0.50%)
Jul 09, 2012 46.42 46.55 46.34 46.50 10,975 +0.08(+0.17%)
Jul 06, 2012 46.34 46.42 46.18 46.42 11,550 +0.25(+0.54%)
Jul 05, 2012 46.52 46.52 46.15 46.17 37,085 -0.33(-0.70%)
Jul 03, 2012 46.42 46.50 46.41 46.50 12,756 +0.03(+0.07%)
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.