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 (%)
Nov 30, 2012 45.90 45.98 45.89 45.97 33,917 +0.28(+0.60%)
Nov 29, 2012 45.91 46.04 45.70 45.70 51,937 -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 62,542 -0.01(-0.02%)
Nov 26, 2012 45.73 45.96 45.70 45.81 107,018 +0.21(+0.46%)
Nov 23, 2012 46.10 46.10 45.60 45.60 55,826 -0.32(-0.69%)
Nov 21, 2012 45.64 46.06 45.50 45.91 33,048 +0.24(+0.53%)
Nov 20, 2012 45.67 45.72 45.47 45.67 72,834 +0.02(+0.05%)
Nov 19, 2012 45.54 45.68 45.53 45.65 38,377 +0.19(+0.41%)
Nov 16, 2012 45.59 45.64 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 77,382 -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 45.40 45.17 45.35 16,065 +0.01(+0.03%)
Nov 09, 2012 45.28 45.34 45.15 45.33 14,465 +0.04(+0.09%)
Nov 08, 2012 45.14 45.33 45.12 45.29 24,969 +0.22(+0.48%)
Nov 07, 2012 45.02 45.21 45.02 45.07 44,274 +0.11(+0.25%)
Nov 06, 2012 44.98 44.98 44.93 44.96 14,744 -0.02(-0.03%)
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 18,109 -0.03(-0.08%)
Nov 01, 2012 45.06 45.06 44.94 44.96 51,449 -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 19,662 +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 29,685 +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 44.86 44.99 53,873 -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 65,091 -0.02(-0.03%)
Oct 08, 2012 45.03 45.03 44.86 44.95 15,774 -0.01(-0.02%)
Oct 05, 2012 45.03 45.03 44.92 44.96 41,472 -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 44.91 44.99 41,690 +0.00(+0.01%)
Oct 02, 2012 44.91 45.02 44.91 44.98 52,207 -0.02(-0.04%)
Oct 01, 2012 45.01 45.09 44.91 45.00 45,325 +0.10(+0.21%)
Sep 28, 2012 44.85 45.10 44.81 44.91 175,659 +0.08(+0.19%)
Sep 27, 2012 44.67 44.85 44.67 44.82 60,991 +0.18(+0.41%)
Sep 26, 2012 44.61 44.74 44.56 44.64 25,155 +0.02(+0.06%)
Sep 25, 2012 44.69 44.69 44.54 44.62 7,205 -0.07(-0.16%)
Sep 24, 2012 44.74 44.74 44.55 44.69 48,186 -0.15(-0.33%)
Sep 21, 2012 44.84 44.86 44.64 44.83 29,790 +0.00(+0.01%)
Sep 20, 2012 44.76 44.85 44.76 44.83 13,191 +0.09(+0.20%)
Sep 19, 2012 44.46 44.74 44.46 44.74 8,234 +0.20(+0.45%)
Sep 18, 2012 44.53 44.62 44.49 44.54 37,231 +0.10(+0.23%)
Sep 17, 2012 44.58 44.58 44.44 44.44 53,544 -0.10(-0.22%)
Sep 14, 2012 44.57 44.60 44.38 44.53 10,447 -0.06(-0.14%)
Sep 13, 2012 44.59 44.63 44.59 44.59 29,753 +0.03(+0.07%)
Sep 12, 2012 44.61 44.61 44.54 44.56 27,131 -0.08(-0.18%)
Sep 11, 2012 44.68 44.68 44.56 44.64 23,168 -0.00(-0.01%)
Sep 10, 2012 44.68 44.68 44.59 44.65 17,496 -0.02(-0.04%)
Sep 07, 2012 44.66 44.68 44.59 44.67 14,895 +0.01(+0.03%)
Sep 06, 2012 44.76 44.76 44.61 44.66 40,947 -0.03(-0.06%)
Sep 05, 2012 44.62 44.68 44.57 44.68 65,182 +0.07(+0.16%)
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.