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, 2014 44.83 44.99 44.83 44.93 147,383 +0.04(+0.08%)
Jan 30, 2014 44.92 44.96 44.86 44.89 22,661 -0.02(-0.04%)
Jan 29, 2014 44.97 44.97 44.83 44.91 46,473 -0.02(-0.04%)
Jan 28, 2014 44.93 44.97 44.90 44.93 34,627 +0.08(+0.17%)
Jan 27, 2014 44.99 45.11 44.85 44.85 41,073 -0.06(-0.13%)
Jan 24, 2014 44.91 44.97 44.89 44.91 33,952 +0.06(+0.14%)
Jan 23, 2014 44.78 44.94 44.78 44.85 51,208 +0.15(+0.33%)
Jan 22, 2014 44.69 44.73 44.69 44.70 12,723 +0.05(+0.12%)
Jan 21, 2014 44.65 44.68 44.64 44.64 22,763 -0.01(-0.03%)
Jan 17, 2014 44.61 44.66 44.66 44.66 46,598 +0.07(+0.16%)
Jan 16, 2014 44.52 44.62 44.52 44.59 22,349 +0.10(+0.21%)
Jan 15, 2014 44.46 44.51 44.45 44.49 20,715 +0.04(+0.09%)
Jan 14, 2014 44.42 44.46 44.42 44.45 19,327 +0.07(+0.15%)
Jan 13, 2014 44.31 44.46 44.31 44.38 29,130 -0.04(-0.09%)
Jan 10, 2014 44.23 44.44 44.23 44.42 49,100 +0.17(+0.38%)
Jan 09, 2014 44.11 44.26 44.11 44.26 32,103 +0.18(+0.41%)
Jan 08, 2014 44.04 44.07 44.04 44.07 12,925 +0.03(+0.08%)
Jan 07, 2014 44.01 44.08 43.99 44.04 42,793 +0.04(+0.08%)
Jan 06, 2014 43.90 44.00 43.90 44.00 21,071 +0.12(+0.27%)
Jan 03, 2014 43.91 44.01 43.84 43.88 30,326 -0.06(-0.14%)
Jan 02, 2014 43.81 43.97 43.81 43.94 17,261 +0.28(+0.64%)
Dec 31, 2013 43.88 43.66 43.66 43.66 73,510 -0.16(-0.36%)
Dec 30, 2013 43.86 43.89 43.82 43.82 53,585 -0.08(-0.17%)
Dec 27, 2013 43.93 43.93 43.82 43.89 68,589 +0.10(+0.22%)
Dec 26, 2013 43.93 43.93 43.80 43.80 47,151 -0.05(-0.11%)
Dec 24, 2013 43.84 43.98 43.72 43.85 61,306 -0.01(-0.03%)
Dec 23, 2013 43.84 43.93 43.77 43.86 13,143 +0.00(+0.01%)
Dec 20, 2013 43.95 44.01 43.75 43.85 65,272 -0.15(-0.35%)
Dec 19, 2013 43.95 44.01 43.92 44.01 20,012 +0.05(+0.12%)
Dec 18, 2013 44.01 44.05 43.92 43.95 37,133 -0.09(-0.21%)
Dec 17, 2013 43.99 44.08 43.99 44.05 43,683 +0.09(+0.20%)
Dec 16, 2013 44.03 44.05 43.95 43.96 39,272 -0.11(-0.25%)
Dec 13, 2013 43.95 44.07 43.92 44.07 43,990 +0.13(+0.30%)
Dec 12, 2013 44.00 44.04 43.94 43.94 28,843 -0.06(-0.13%)
Dec 11, 2013 44.00 44.04 43.94 43.99 31,841 +0.00(+0.00%)
Dec 10, 2013 43.96 44.00 43.92 43.99 26,854 +0.07(+0.16%)
Dec 09, 2013 43.93 43.93 43.89 43.92 32,898 +0.04(+0.08%)
Dec 06, 2013 43.92 43.95 43.83 43.89 29,865 -0.02(-0.05%)
Dec 05, 2013 43.90 43.95 43.89 43.91 5,254 +0.01(+0.02%)
Dec 04, 2013 43.98 43.98 43.90 43.90 10,824 -0.03(-0.07%)
Dec 03, 2013 44.11 44.12 43.93 43.93 31,646 -0.01(-0.03%)
Dec 02, 2013 44.02 44.08 43.95 43.95 35,946 -0.18(-0.42%)
Nov 29, 2013 44.13 44.13 44.05 44.13 9,819 +0.15(+0.34%)
Nov 27, 2013 43.99 44.07 43.98 43.98 5,216 -0.06(-0.14%)
Nov 26, 2013 44.10 44.16 44.04 44.04 31,241 +0.08(+0.17%)
Nov 25, 2013 44.00 44.03 43.92 43.96 54,966 -0.03(-0.06%)
Nov 22, 2013 44.30 44.30 43.91 43.99 10,788 -0.08(-0.18%)
Nov 21, 2013 44.04 44.26 44.03 44.07 29,993 +0.00(+0.01%)
Nov 20, 2013 44.08 44.28 44.02 44.07 67,822 +0.03(+0.06%)
Nov 19, 2013 44.00 44.09 44.00 44.04 21,710 -0.04(-0.08%)
Nov 18, 2013 44.06 44.07 44.00 44.07 16,757 +0.11(+0.24%)
Nov 15, 2013 44.03 44.03 43.92 43.97 25,827 +0.05(+0.11%)
Nov 14, 2013 43.86 44.01 43.77 43.92 36,816 -0.02(-0.04%)
Nov 12, 2013 43.90 44.00 43.75 43.94 52,886 -0.06(-0.13%)
Nov 11, 2013 43.71 44.03 43.71 43.99 10,240 +0.07(+0.16%)
Nov 08, 2013 44.06 45.01 43.92 43.92 19,142 -0.32(-0.72%)
Nov 07, 2013 44.11 44.24 44.11 44.24 17,994 +0.12(+0.27%)
Nov 06, 2013 44.24 44.24 44.09 44.12 8,215 -0.04(-0.10%)
Nov 05, 2013 44.23 44.23 44.05 44.17 16,787 -0.06(-0.13%)
Nov 04, 2013 44.13 44.27 44.13 44.22 35,077 +0.11(+0.25%)
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.