California Muni Bond Ishares ETF (NY: CMF )

57.48 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 40.23 40.29 40.04 40.22 15,120 -0.01(-0.01%)
Aug 30, 2011 39.96 40.22 39.96 40.22 4,558 +0.25(+0.63%)
Aug 29, 2011 40.00 40.11 39.96 39.97 5,484 -0.13(-0.32%)
Aug 26, 2011 39.93 40.11 39.89 40.10 13,911 +0.02(+0.04%)
Aug 25, 2011 40.25 40.25 40.08 40.08 15,769 -0.15(-0.36%)
Aug 24, 2011 40.40 40.40 40.06 40.23 23,504 +0.05(+0.13%)
Aug 23, 2011 40.20 40.32 40.18 40.18 79,889 -0.09(-0.23%)
Aug 22, 2011 40.22 40.27 39.93 40.27 20,335 +0.14(+0.35%)
Aug 19, 2011 39.95 40.13 39.93 40.13 1,655 +0.04(+0.10%)
Aug 18, 2011 39.93 40.19 39.74 40.09 43,614 -0.07(-0.18%)
Aug 17, 2011 40.02 40.16 39.96 40.16 14,409 +0.18(+0.46%)
Aug 16, 2011 39.82 39.98 39.61 39.98 5,409 -0.00(-0.01%)
Aug 15, 2011 39.65 39.98 39.48 39.98 42,060 +0.59(+1.49%)
Aug 12, 2011 39.37 39.83 38.94 39.39 89,146 -0.25(-0.63%)
Aug 11, 2011 39.82 39.86 39.51 39.64 16,332 +0.09(+0.22%)
Aug 10, 2011 39.80 40.06 39.27 39.56 28,545 +0.00(+0.00%)
Aug 09, 2011 39.33 39.83 39.09 39.56 36,210 -0.39(-0.98%)
Aug 08, 2011 39.69 40.15 39.09 39.95 31,108 -0.12(-0.30%)
Aug 05, 2011 40.10 40.10 40.03 40.07 11,639 +0.09(+0.21%)
Aug 04, 2011 39.69 40.12 39.69 39.98 16,127 +0.15(+0.37%)
Aug 03, 2011 39.66 39.83 39.59 39.83 42,564 +0.13(+0.33%)
Aug 02, 2011 39.53 39.70 39.51 39.70 33,111 +0.13(+0.33%)
Aug 01, 2011 39.53 39.57 39.46 39.57 23,464 +0.06(+0.14%)
Jul 29, 2011 39.52 39.52 39.44 39.52 15,350 +0.01(+0.03%)
Jul 28, 2011 39.30 39.51 39.30 39.51 3,510 -0.02(-0.05%)
Jul 27, 2011 39.36 39.54 39.36 39.53 37,072 +0.01(+0.02%)
Jul 26, 2011 39.41 39.53 39.40 39.52 20,833 +0.01(+0.02%)
Jul 25, 2011 39.26 39.58 39.26 39.51 13,422 +0.06(+0.15%)
Jul 22, 2011 39.45 39.45 39.40 39.45 12,955 +0.07(+0.19%)
Jul 21, 2011 39.00 39.39 39.00 39.38 94,277 +0.04(+0.11%)
Jul 20, 2011 39.39 39.39 39.33 39.33 3,143 +0.03(+0.07%)
Jul 19, 2011 39.08 39.31 38.96 39.31 13,806 +0.04(+0.11%)
Jul 18, 2011 39.27 39.34 39.17 39.26 20,614 -0.01(-0.02%)
Jul 15, 2011 39.11 39.28 39.11 39.27 9,757 -0.02(-0.05%)
Jul 14, 2011 38.99 39.29 38.99 39.29 22,175 +0.10(+0.25%)
Jul 13, 2011 39.21 39.22 39.05 39.19 5,547 +0.06(+0.16%)
Jul 12, 2011 38.85 39.14 38.82 39.13 8,669 -0.01(-0.02%)
Jul 11, 2011 39.07 39.15 38.68 39.14 21,924 +0.21(+0.55%)
Jul 08, 2011 38.96 38.96 38.60 38.92 5,895 +0.16(+0.40%)
Jul 07, 2011 38.62 38.90 38.62 38.77 6,619 +0.15(+0.38%)
Jul 06, 2011 38.86 38.86 38.54 38.62 33,067 -0.07(-0.18%)
Jul 05, 2011 38.90 38.91 38.69 38.69 17,857 -0.20(-0.50%)
Jul 01, 2011 38.88 38.89 38.69 38.89 46,836 +0.02(+0.05%)
Jun 30, 2011 38.97 39.00 38.66 38.86 6,675 -0.11(-0.28%)
Jun 29, 2011 38.94 39.12 38.76 38.97 5,664 +0.03(+0.09%)
Jun 28, 2011 38.94 38.97 38.94 38.94 12,210 -0.15(-0.38%)
Jun 27, 2011 38.86 39.10 38.86 39.09 2,806 +0.07(+0.19%)
Jun 24, 2011 38.93 39.10 38.85 39.02 5,946 +0.14(+0.37%)
Jun 23, 2011 38.97 39.00 38.87 38.87 5,079 +0.10(+0.25%)
Jun 22, 2011 39.07 39.07 38.77 38.78 45,086 -0.23(-0.58%)
Jun 21, 2011 39.10 39.10 38.90 39.00 17,038 +0.10(+0.25%)
Jun 20, 2011 39.02 39.02 38.86 38.90 10,582 -0.24(-0.62%)
Jun 17, 2011 38.87 39.14 38.87 39.14 15,339 +0.07(+0.19%)
Jun 16, 2011 39.01 39.09 38.91 39.07 17,820 +0.16(+0.42%)
Jun 15, 2011 39.07 39.07 38.72 38.91 17,615 +0.00(+0.01%)
Jun 14, 2011 39.00 39.01 38.85 38.90 2,207 -0.01(-0.02%)
Jun 13, 2011 38.84 38.91 38.76 38.91 54,232 +0.11(+0.28%)
Jun 10, 2011 38.72 39.04 38.70 38.80 57,220 +0.08(+0.22%)
Jun 09, 2011 38.95 38.95 38.67 38.72 9,129 -0.15(-0.38%)
Jun 08, 2011 38.97 38.98 38.85 38.87 9,744 +0.06(+0.15%)
Jun 07, 2011 39.00 39.00 38.79 38.81 13,732 +0.01(+0.04%)
Jun 06, 2011 38.97 38.97 38.65 38.79 4,508 -0.02(-0.04%)
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.