California Muni Bond Ishares ETF (NY: CMF )

58.05 +0.03 (+0.06%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.81 38.90 38.81 38.89 11,795 +0.08(+0.20%)
Jun 27, 2008 38.68 38.81 38.59 38.81 27,696 +0.13(+0.33%)
Jun 26, 2008 38.62 38.70 38.62 38.68 11,229 +0.16(+0.40%)
Jun 25, 2008 38.55 38.55 38.52 38.52 793 -0.03(-0.08%)
Jun 24, 2008 38.57 38.57 38.47 38.56 4,420 +0.24(+0.64%)
Jun 23, 2008 38.42 38.61 38.31 38.31 35,754 -0.19(-0.48%)
Jun 20, 2008 38.79 38.81 38.50 38.50 27,384 -0.51(-1.30%)
Jun 19, 2008 39.10 39.10 38.89 39.00 22,206 -0.26(-0.66%)
Jun 18, 2008 39.15 39.26 39.09 39.26 5,234 +0.06(+0.14%)
Jun 17, 2008 38.84 39.21 38.84 39.21 4,044 +0.03(+0.08%)
Jun 16, 2008 39.20 39.20 39.10 39.18 10,735 +0.07(+0.18%)
Jun 13, 2008 39.24 39.24 39.11 39.11 14,119 -0.23(-0.58%)
Jun 12, 2008 39.38 39.38 39.24 39.33 4,591 -0.08(-0.21%)
Jun 11, 2008 39.39 39.45 39.39 39.42 7,798 +0.05(+0.13%)
Jun 10, 2008 39.37 39.48 39.34 39.36 5,651 -0.06(-0.15%)
Jun 09, 2008 39.39 39.55 39.39 39.42 6,455 -0.14(-0.36%)
Jun 06, 2008 39.56 39.59 39.40 39.57 24,963 +0.12(+0.30%)
Jun 05, 2008 39.50 39.54 39.45 39.45 30,345 -0.03(-0.08%)
Jun 04, 2008 39.60 39.60 39.48 39.48 9,453 -0.14(-0.34%)
Jun 03, 2008 39.61 39.65 39.59 39.62 25,084 -0.04(-0.10%)
Jun 02, 2008 39.62 39.68 39.62 39.66 23,599 +0.28(+0.70%)
May 30, 2008 39.57 39.58 39.38 39.38 6,431 -0.24(-0.61%)
May 29, 2008 39.64 39.64 39.58 39.62 12,853 -0.25(-0.63%)
May 28, 2008 39.87 39.87 39.87 39.87 861 +0.09(+0.22%)
May 27, 2008 39.84 39.84 39.68 39.79 5,911 -0.18(-0.44%)
May 26, 2008 39.90 39.98 39.68 39.96 0 +0.00(+0.00%)
May 23, 2008 39.90 39.98 39.68 39.96 74,401 +0.18(+0.46%)
May 22, 2008 39.82 39.82 39.67 39.78 13,297 -0.20(-0.49%)
May 21, 2008 39.97 39.98 39.90 39.98 4,229 +0.15(+0.37%)
May 20, 2008 39.97 39.97 39.83 39.83 17,939 +0.02(+0.05%)
May 19, 2008 39.67 39.87 39.67 39.81 20,818 +0.04(+0.10%)
May 16, 2008 39.79 39.95 39.67 39.77 21,111 -0.03(-0.08%)
May 15, 2008 39.78 39.80 39.70 39.80 26,110 +0.12(+0.29%)
May 14, 2008 39.67 39.77 39.56 39.69 4,758 +0.05(+0.13%)
May 13, 2008 39.62 39.91 39.39 39.64 50,452 -0.03(-0.09%)
May 12, 2008 39.73 39.73 39.67 39.67 3,965 +0.10(+0.26%)
May 09, 2008 39.67 39.72 39.53 39.57 2,643 -0.05(-0.14%)
May 08, 2008 39.65 39.68 39.53 39.62 11,058 +0.17(+0.42%)
May 07, 2008 39.63 39.63 39.45 39.45 11,716 -0.09(-0.23%)
May 06, 2008 39.62 39.64 39.42 39.54 12,321 +0.12(+0.30%)
May 05, 2008 39.66 39.74 39.30 39.43 35,133 -0.26(-0.65%)
May 02, 2008 39.77 39.77 39.58 39.69 4,758 +0.05(+0.13%)
May 01, 2008 39.87 39.87 39.64 39.64 39,444 -0.28(-0.71%)
Apr 30, 2008 39.97 40.01 39.65 39.92 44,864 +0.11(+0.27%)
Apr 29, 2008 39.90 39.90 39.69 39.81 16,691 +0.09(+0.24%)
Apr 28, 2008 39.72 39.84 39.59 39.72 15,610 +0.23(+0.58%)
Apr 25, 2008 39.53 39.55 39.49 39.49 12,160 -0.04(-0.11%)
Apr 24, 2008 39.98 39.98 39.44 39.53 22,676 -0.23(-0.59%)
Apr 23, 2008 39.57 39.76 39.50 39.76 16,390 +0.09(+0.22%)
Apr 22, 2008 39.45 39.68 39.45 39.68 23,792 +0.08(+0.21%)
Apr 21, 2008 39.48 39.60 39.26 39.59 12,160 -0.09(-0.24%)
Apr 18, 2008 40.03 40.03 39.20 39.69 115,469 -0.08(-0.20%)
Apr 17, 2008 40.00 40.00 39.72 39.77 4,229 +0.09(+0.22%)
Apr 16, 2008 39.72 39.72 39.68 39.68 2,379 -0.19(-0.46%)
Apr 15, 2008 39.89 39.90 39.87 39.87 1,321 +0.03(+0.09%)
Apr 14, 2008 40.10 40.10 39.76 39.83 11,103 +0.09(+0.23%)
Apr 11, 2008 39.71 39.75 39.71 39.74 7,930 +0.14(+0.35%)
Apr 10, 2008 40.11 40.11 39.55 39.60 3,701 -0.02(-0.06%)
Apr 09, 2008 39.28 39.65 39.28 39.62 5,815 +0.37(+0.93%)
Apr 08, 2008 39.36 39.36 39.19 39.26 12,160 +0.05(+0.12%)
Apr 07, 2008 39.19 39.22 39.08 39.21 45,469 +0.05(+0.14%)
Apr 04, 2008 39.07 39.76 38.91 39.16 74,549 +0.37(+0.95%)
Apr 03, 2008 38.80 38.83 38.77 38.79 6,873 +0.04(+0.10%)
Apr 02, 2008 38.69 38.75 38.68 38.75 24,492 -0.11(-0.29%)
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.