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 (%)
Jan 31, 2012 45.29 45.29 42.72 42.95 36,043 +0.28(+0.65%)
Jan 30, 2012 45.29 45.29 42.66 42.68 63,189 +0.15(+0.35%)
Jan 27, 2012 42.83 42.83 42.47 42.53 85,247 -0.02(-0.05%)
Jan 26, 2012 42.68 42.84 42.47 42.55 46,774 +0.10(+0.23%)
Jan 25, 2012 42.79 42.79 42.40 42.45 82,696 +0.04(+0.09%)
Jan 24, 2012 42.50 42.62 42.39 42.42 37,829 -0.23(-0.54%)
Jan 23, 2012 42.79 42.79 42.27 42.65 19,732 -0.14(-0.33%)
Jan 20, 2012 42.84 42.90 42.65 42.79 44,930 -0.25(-0.58%)
Jan 19, 2012 43.18 43.18 42.84 43.04 19,774 +0.07(+0.16%)
Jan 18, 2012 43.19 43.19 42.92 42.97 13,576 -0.10(-0.24%)
Jan 17, 2012 43.05 43.10 42.85 43.07 10,087 +0.09(+0.21%)
Jan 13, 2012 42.74 42.98 42.68 42.98 17,143 +0.14(+0.33%)
Jan 12, 2012 42.60 42.84 42.59 42.84 11,836 +0.29(+0.69%)
Jan 11, 2012 42.27 42.54 42.27 42.54 13,751 +0.27(+0.64%)
Jan 10, 2012 42.26 42.29 42.09 42.27 22,445 +0.09(+0.21%)
Jan 09, 2012 42.06 42.18 41.99 42.18 34,294 +0.12(+0.29%)
Jan 06, 2012 42.04 42.06 41.74 42.06 23,600 +0.09(+0.22%)
Jan 05, 2012 41.88 41.98 41.88 41.96 32,617 +0.11(+0.26%)
Jan 04, 2012 41.72 41.88 41.72 41.85 28,889 +0.04(+0.10%)
Dec 30, 2011 41.66 41.81 41.64 41.81 18,057 +0.01(+0.02%)
Dec 29, 2011 41.70 41.81 41.70 41.81 35,206 +0.15(+0.36%)
Dec 28, 2011 41.64 41.70 41.48 41.65 31,475 +0.06(+0.15%)
Dec 27, 2011 41.64 41.64 41.57 41.59 9,414 -0.05(-0.12%)
Dec 23, 2011 41.42 41.65 41.42 41.64 13,388 +0.05(+0.13%)
Dec 21, 2011 41.55 41.59 41.43 41.59 11,540 +0.04(+0.10%)
Dec 20, 2011 41.48 41.61 41.38 41.55 41,557 -0.00(-0.01%)
Dec 19, 2011 41.59 41.59 41.53 41.55 21,971 +0.05(+0.11%)
Dec 16, 2011 41.37 41.55 41.37 41.51 12,146 +0.06(+0.14%)
Dec 15, 2011 41.36 41.51 41.36 41.45 16,364 -0.02(-0.05%)
Dec 14, 2011 41.35 41.47 41.35 41.47 23,897 +0.11(+0.27%)
Dec 13, 2011 41.28 41.40 41.25 41.36 12,399 +0.00(+0.01%)
Dec 12, 2011 41.40 41.41 41.24 41.35 11,114 +0.01(+0.03%)
Dec 09, 2011 41.29 41.37 41.22 41.34 7,332 -0.02(-0.05%)
Dec 08, 2011 41.17 41.37 41.17 41.37 15,216 +0.02(+0.04%)
Dec 07, 2011 41.29 41.35 41.15 41.35 19,458 +0.17(+0.41%)
Dec 06, 2011 40.99 41.21 40.99 41.18 9,175 +0.18(+0.45%)
Dec 05, 2011 40.96 41.07 40.96 40.99 9,484 -0.01(-0.02%)
Dec 02, 2011 40.99 41.00 40.81 41.00 8,431 +0.23(+0.57%)
Dec 01, 2011 40.76 40.94 40.76 40.77 24,187 -0.08(-0.19%)
Nov 30, 2011 40.89 40.89 40.84 40.84 17,723 -0.05(-0.12%)
Nov 29, 2011 40.77 40.89 40.75 40.89 5,474 -0.03(-0.08%)
Nov 28, 2011 40.87 40.93 40.69 40.93 19,057 +0.19(+0.47%)
Nov 25, 2011 40.31 40.80 40.31 40.74 12,432 -0.03(-0.07%)
Nov 23, 2011 40.89 40.89 40.77 40.77 9,303 -0.02(-0.05%)
Nov 22, 2011 40.86 40.96 40.74 40.78 25,959 -0.06(-0.15%)
Nov 21, 2011 40.85 40.85 40.73 40.84 8,478 +0.14(+0.34%)
Nov 18, 2011 40.78 40.82 40.69 40.70 7,014 -0.13(-0.33%)
Nov 17, 2011 40.83 40.85 40.71 40.84 8,996 +0.02(+0.05%)
Nov 16, 2011 40.76 40.83 40.73 40.82 11,288 +0.05(+0.11%)
Nov 15, 2011 40.75 40.80 40.65 40.77 16,247 -0.06(-0.14%)
Nov 14, 2011 40.77 40.86 40.77 40.83 10,671 -0.03(-0.06%)
Nov 11, 2011 40.86 40.88 40.68 40.86 9,868 -0.00(-0.01%)
Nov 10, 2011 40.89 40.90 40.73 40.86 8,201 -0.05(-0.11%)
Nov 09, 2011 40.83 40.90 40.75 40.90 11,376 +0.07(+0.17%)
Nov 08, 2011 40.86 40.89 40.70 40.84 14,833 -0.01(-0.02%)
Nov 07, 2011 40.78 40.90 40.78 40.84 22,789 +0.06(+0.16%)
Nov 04, 2011 40.85 40.85 40.75 40.78 22,357 +0.12(+0.29%)
Nov 03, 2011 40.71 40.89 40.66 40.66 13,035 -0.22(-0.53%)
Nov 02, 2011 40.75 40.89 40.75 40.88 13,518 -0.06(-0.14%)
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.