California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.98 47.00 46.88 46.95 53,249 +0.00(+0.00%)
May 29, 2014 46.97 46.97 46.89 46.95 34,019 +0.02(+0.05%)
May 28, 2014 46.86 46.97 46.85 46.92 29,515 +0.12(+0.25%)
May 27, 2014 46.78 46.84 46.77 46.80 29,522 -0.04(-0.10%)
May 23, 2014 46.97 46.85 46.85 46.85 58,700 -0.08(-0.17%)
May 22, 2014 46.83 46.99 46.83 46.93 15,037 +0.10(+0.21%)
May 21, 2014 46.97 46.97 46.81 46.83 26,173 -0.19(-0.41%)
May 20, 2014 46.95 47.05 46.95 47.02 22,609 +0.02(+0.05%)
May 19, 2014 46.94 47.06 46.91 47.00 13,912 -0.02(-0.04%)
May 16, 2014 47.02 47.03 46.92 47.02 12,904 +0.03(+0.07%)
May 15, 2014 46.94 47.02 46.86 46.98 12,795 +0.06(+0.12%)
May 14, 2014 46.91 46.94 46.73 46.93 35,274 +0.13(+0.27%)
May 13, 2014 46.79 46.81 46.65 46.80 37,047 +0.04(+0.09%)
May 12, 2014 46.83 46.83 46.73 46.76 11,518 -0.01(-0.02%)
May 09, 2014 46.77 46.79 46.66 46.77 24,523 +0.09(+0.18%)
May 08, 2014 46.61 46.68 46.61 46.68 7,414 +0.11(+0.23%)
May 07, 2014 46.57 46.60 46.50 46.58 10,662 +0.00(+0.00%)
May 06, 2014 46.56 46.58 46.48 46.58 8,060 +0.07(+0.15%)
May 05, 2014 46.56 46.56 46.43 46.51 6,683 +0.01(+0.02%)
May 02, 2014 46.38 46.57 46.32 46.50 21,914 +0.15(+0.31%)
May 01, 2014 46.38 46.46 46.29 46.36 27,206 -0.02(-0.05%)
Apr 30, 2014 46.30 46.41 46.28 46.38 10,367 +0.09(+0.20%)
Apr 29, 2014 46.26 46.32 46.24 46.29 25,685 +0.05(+0.10%)
Apr 28, 2014 46.34 46.34 46.23 46.24 7,625 -0.10(-0.21%)
Apr 25, 2014 46.32 46.34 46.24 46.34 6,614 +0.03(+0.06%)
Apr 24, 2014 46.35 46.37 46.16 46.31 35,328 +0.06(+0.14%)
Apr 23, 2014 46.26 46.31 46.19 46.24 16,759 +0.04(+0.09%)
Apr 22, 2014 46.18 46.20 46.11 46.20 19,363 +0.00(+0.00%)
Apr 21, 2014 46.21 46.23 46.08 46.20 60,047 +0.09(+0.19%)
Apr 17, 2014 46.14 46.11 46.11 46.11 22,995 -0.01(-0.01%)
Apr 16, 2014 46.15 46.15 46.10 46.12 5,973 -0.08(-0.17%)
Apr 15, 2014 46.10 46.20 46.05 46.20 13,043 +0.10(+0.22%)
Apr 14, 2014 46.14 46.14 46.03 46.09 10,948 -0.04(-0.08%)
Apr 11, 2014 46.09 46.14 46.06 46.13 10,083 +0.13(+0.28%)
Apr 10, 2014 45.86 46.01 45.86 46.00 16,576 +0.19(+0.41%)
Apr 09, 2014 45.81 45.90 45.80 45.82 23,707 -0.01(-0.02%)
Apr 08, 2014 45.81 45.83 45.78 45.83 9,803 -0.01(-0.03%)
Apr 07, 2014 45.74 45.85 45.74 45.84 15,268 +0.09(+0.21%)
Apr 04, 2014 45.70 45.75 45.67 45.74 39,505 +0.07(+0.15%)
Apr 03, 2014 45.62 45.68 45.57 45.68 10,914 +0.11(+0.23%)
Apr 02, 2014 45.73 45.73 45.46 45.57 16,128 -0.12(-0.26%)
Apr 01, 2014 45.69 45.69 45.56 45.69 25,613 +0.02(+0.04%)
Mar 31, 2014 45.72 45.72 45.62 45.67 16,226 +0.03(+0.06%)
Mar 28, 2014 45.69 45.70 45.62 45.64 17,798 +0.02(+0.05%)
Mar 27, 2014 45.62 45.70 45.61 45.62 45,608 -0.02(-0.04%)
Mar 26, 2014 45.55 45.64 45.55 45.64 13,207 +0.13(+0.29%)
Mar 25, 2014 45.47 45.53 45.47 45.51 17,788 +0.02(+0.05%)
Mar 24, 2014 45.49 45.57 45.46 45.48 20,794 -0.12(-0.25%)
Mar 21, 2014 45.52 45.61 45.50 45.60 22,968 +0.00(+0.01%)
Mar 20, 2014 45.53 45.63 45.53 45.59 7,962 +0.01(+0.03%)
Mar 19, 2014 45.71 45.71 45.50 45.58 24,520 -0.17(-0.38%)
Mar 18, 2014 45.79 45.79 45.73 45.76 30,638 -0.00(-0.01%)
Mar 17, 2014 45.78 45.82 45.75 45.76 22,954 -0.05(-0.12%)
Mar 14, 2014 45.85 45.85 45.79 45.81 11,226 +0.05(+0.10%)
Mar 13, 2014 45.67 45.82 45.67 45.77 29,389 +0.09(+0.19%)
Mar 12, 2014 45.61 45.70 45.57 45.68 26,744 +0.18(+0.38%)
Mar 11, 2014 45.51 45.52 45.44 45.50 9,377 +0.04(+0.09%)
Mar 10, 2014 45.47 45.53 45.46 45.46 9,578 -0.08(-0.17%)
Mar 07, 2014 45.58 45.58 45.46 45.54 17,671 -0.08(-0.17%)
Mar 06, 2014 45.69 45.71 45.61 45.61 26,925 -0.12(-0.26%)
Mar 05, 2014 45.76 45.81 45.70 45.73 25,445 -0.01(-0.02%)
Mar 04, 2014 45.87 45.87 45.68 45.74 27,408 -0.16(-0.34%)
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.