California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.01 47.06 46.67 46.69 49,720 -0.23(-0.49%)
May 30, 2013 47.00 47.16 46.92 46.92 16,366 -0.23(-0.49%)
May 29, 2013 47.42 47.42 46.99 47.16 40,494 -0.27(-0.57%)
May 28, 2013 47.58 47.58 47.34 47.43 28,514 -0.11(-0.24%)
May 24, 2013 47.56 47.60 47.45 47.54 47,458 +0.09(+0.19%)
May 23, 2013 47.65 47.65 47.45 47.45 28,373 -0.13(-0.27%)
May 22, 2013 47.68 47.72 47.53 47.58 27,039 -0.12(-0.26%)
May 21, 2013 47.66 47.71 47.66 47.70 28,553 -0.02(-0.03%)
May 20, 2013 47.72 47.74 47.64 47.72 20,749 +0.04(+0.09%)
May 17, 2013 47.66 47.72 47.56 47.68 86,696 +0.00(+0.01%)
May 16, 2013 47.56 47.67 47.48 47.67 75,612 +0.15(+0.31%)
May 15, 2013 47.52 47.53 47.47 47.53 35,100 +0.12(+0.24%)
May 13, 2013 47.48 47.49 47.40 47.41 11,436 -0.13(-0.28%)
May 10, 2013 47.49 47.55 47.36 47.54 96,006 +0.15(+0.31%)
May 09, 2013 47.39 47.46 47.39 47.39 31,099 -0.06(-0.12%)
May 08, 2013 47.35 47.51 47.35 47.45 208,326 +0.04(+0.08%)
May 07, 2013 47.51 47.52 47.29 47.41 36,561 -0.10(-0.21%)
May 06, 2013 47.63 47.63 47.51 47.51 21,842 -0.04(-0.09%)
May 03, 2013 47.58 47.69 47.52 47.56 12,655 -0.13(-0.27%)
May 02, 2013 47.59 47.70 47.59 47.69 18,508 +0.01(+0.03%)
May 01, 2013 47.60 47.68 47.50 47.67 25,977 +0.11(+0.23%)
Apr 30, 2013 47.59 47.59 47.48 47.56 28,191 +0.08(+0.16%)
Apr 29, 2013 47.48 47.58 47.46 47.48 81,228 +0.00(+0.00%)
Apr 26, 2013 47.52 47.52 47.43 47.48 20,877 -0.04(-0.08%)
Apr 25, 2013 47.51 47.54 47.40 47.52 59,661 +0.01(+0.02%)
Apr 24, 2013 47.28 47.54 47.28 47.51 12,383 -0.02(-0.05%)
Apr 23, 2013 47.51 47.58 47.36 47.54 46,747 +0.06(+0.12%)
Apr 22, 2013 47.53 47.53 47.18 47.48 69,988 +0.00(+0.01%)
Apr 19, 2013 47.23 47.48 47.19 47.48 25,408 +0.14(+0.30%)
Apr 18, 2013 47.21 47.36 47.21 47.33 9,177 +0.11(+0.23%)
Apr 17, 2013 47.42 47.49 47.20 47.23 33,975 -0.16(-0.35%)
Apr 16, 2013 47.38 47.41 47.08 47.39 64,795 +0.23(+0.49%)
Apr 15, 2013 47.16 47.43 47.16 47.16 11,911 -0.07(-0.15%)
Apr 12, 2013 47.16 47.26 47.13 47.23 17,029 -0.05(-0.10%)
Apr 11, 2013 47.15 47.28 47.15 47.28 14,273 +0.07(+0.14%)
Apr 10, 2013 47.04 47.32 47.04 47.21 15,781 +0.04(+0.08%)
Apr 09, 2013 47.18 47.39 47.12 47.18 35,799 -0.03(-0.07%)
Apr 08, 2013 47.39 47.44 47.21 47.21 34,067 -0.28(-0.59%)
Apr 05, 2013 47.25 47.56 47.20 47.49 77,986 +0.24(+0.50%)
Apr 04, 2013 47.24 47.25 47.09 47.25 29,798 +0.05(+0.11%)
Apr 03, 2013 47.15 47.20 46.98 47.20 12,215 +0.11(+0.23%)
Apr 02, 2013 47.05 47.12 47.00 47.09 31,825 +0.02(+0.04%)
Apr 01, 2013 47.07 47.10 46.98 47.07 58,958 -0.07(-0.15%)
Mar 28, 2013 47.10 47.18 46.92 47.14 37,475 +0.08(+0.18%)
Mar 27, 2013 47.10 47.10 46.97 47.06 13,902 -0.03(-0.06%)
Mar 26, 2013 46.95 47.17 46.95 47.08 86,010 -0.05(-0.10%)
Mar 25, 2013 47.12 47.24 47.00 47.13 12,701 -0.12(-0.24%)
Mar 22, 2013 47.00 47.28 47.00 47.24 25,099 +0.22(+0.47%)
Mar 21, 2013 47.31 47.31 47.02 47.02 15,874 -0.21(-0.44%)
Mar 20, 2013 47.03 47.30 46.99 47.23 29,166 +0.07(+0.14%)
Mar 19, 2013 47.07 47.22 46.98 47.16 13,498 -0.03(-0.06%)
Mar 18, 2013 47.34 47.34 47.02 47.19 20,706 -0.02(-0.05%)
Mar 15, 2013 46.95 47.25 46.95 47.22 36,522 +0.08(+0.17%)
Mar 14, 2013 47.30 47.30 47.07 47.14 57,358 -0.09(-0.18%)
Mar 13, 2013 47.35 47.38 47.08 47.22 47,895 +0.00(+0.01%)
Mar 12, 2013 47.07 47.40 47.03 47.22 21,329 -0.09(-0.18%)
Mar 11, 2013 47.29 47.39 47.06 47.31 13,778 +0.26(+0.56%)
Mar 08, 2013 47.70 47.70 47.04 47.04 46,210 -0.61(-1.28%)
Mar 07, 2013 47.75 47.75 47.55 47.66 8,637 -0.06(-0.12%)
Mar 06, 2013 47.76 47.82 47.57 47.71 51,197 -0.15(-0.31%)
Mar 05, 2013 47.92 47.92 47.73 47.86 108,670 +0.06(+0.12%)
Mar 04, 2013 47.97 48.00 47.80 47.80 41,420 -0.18(-0.38%)
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.