California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.70 42.70 42.62 42.70 14,207 +0.01(+0.03%)
Jul 28, 2011 42.47 42.69 42.47 42.69 3,249 -0.02(-0.05%)
Jul 27, 2011 42.53 42.72 42.53 42.71 34,311 +0.01(+0.02%)
Jul 26, 2011 42.58 42.72 42.57 42.70 19,281 +0.01(+0.02%)
Jul 25, 2011 42.42 42.76 42.42 42.69 12,422 +0.06(+0.15%)
Jul 22, 2011 42.63 42.63 42.57 42.63 11,990 +0.08(+0.19%)
Jul 21, 2011 42.14 42.56 42.14 42.55 87,254 +0.05(+0.11%)
Jul 20, 2011 42.56 42.56 42.50 42.50 2,909 +0.03(+0.07%)
Jul 19, 2011 42.22 42.47 42.10 42.47 12,777 +0.05(+0.11%)
Jul 18, 2011 42.44 42.50 42.33 42.42 19,079 -0.01(-0.02%)
Jul 15, 2011 42.26 42.45 42.26 42.43 9,030 -0.02(-0.05%)
Jul 14, 2011 42.12 42.45 42.12 42.45 20,523 +0.10(+0.25%)
Jul 13, 2011 42.36 42.38 42.19 42.35 5,134 +0.07(+0.16%)
Jul 12, 2011 41.98 42.29 41.95 42.28 8,023 -0.01(-0.02%)
Jul 11, 2011 42.22 42.30 41.79 42.29 20,291 +0.23(+0.55%)
Jul 08, 2011 42.10 42.10 41.71 42.06 5,456 +0.17(+0.40%)
Jul 07, 2011 41.73 42.03 41.73 41.89 6,126 +0.16(+0.38%)
Jul 06, 2011 41.99 41.99 41.64 41.73 30,604 -0.08(-0.18%)
Jul 05, 2011 42.03 42.04 41.80 41.80 16,527 -0.21(-0.50%)
Jul 01, 2011 42.01 42.02 41.81 42.02 43,347 -0.04(-0.10%)
Jun 30, 2011 42.18 42.21 41.84 42.06 6,168 -0.12(-0.28%)
Jun 29, 2011 42.14 42.34 41.94 42.18 5,234 +0.04(+0.09%)
Jun 28, 2011 42.14 42.18 42.14 42.14 11,283 -0.16(-0.38%)
Jun 27, 2011 42.06 42.31 42.06 42.30 2,593 +0.08(+0.19%)
Jun 24, 2011 42.13 42.32 42.04 42.22 5,495 +0.16(+0.37%)
Jun 23, 2011 42.17 42.21 42.07 42.07 4,693 +0.10(+0.25%)
Jun 22, 2011 42.28 42.28 41.95 41.96 41,662 -0.24(-0.58%)
Jun 21, 2011 42.32 42.32 42.10 42.21 15,744 +0.11(+0.25%)
Jun 20, 2011 42.22 42.22 42.05 42.10 9,778 -0.26(-0.62%)
Jun 17, 2011 42.06 42.36 42.06 42.36 14,174 +0.08(+0.19%)
Jun 16, 2011 42.21 42.30 42.11 42.28 16,467 +0.18(+0.42%)
Jun 15, 2011 42.28 42.28 41.91 42.11 16,277 +0.00(+0.01%)
Jun 14, 2011 42.21 42.22 42.04 42.10 2,040 -0.01(-0.02%)
Jun 13, 2011 42.03 42.11 41.94 42.11 50,114 +0.12(+0.28%)
Jun 10, 2011 41.90 42.25 41.88 41.99 52,875 +0.09(+0.22%)
Jun 09, 2011 42.15 42.15 41.85 41.90 8,436 -0.16(-0.38%)
Jun 08, 2011 42.17 42.18 42.05 42.06 9,004 +0.06(+0.15%)
Jun 07, 2011 42.21 42.21 41.98 42.00 12,690 +0.02(+0.04%)
Jun 06, 2011 42.18 42.18 41.83 41.98 4,165 -0.02(-0.04%)
Jun 03, 2011 42.05 42.24 41.82 42.00 10,727 +0.18(+0.43%)
May 24, 2011 41.88 41.99 41.82 41.82 14,455 +0.07(+0.16%)
May 23, 2011 41.99 41.99 41.75 41.75 382,191 -0.24(-0.58%)
May 20, 2011 41.97 42.01 41.95 41.99 6,180 +0.06(+0.13%)
May 19, 2011 41.96 41.99 41.91 41.94 18,482 -0.06(-0.13%)
May 18, 2011 41.97 42.01 41.97 41.99 11,915 +0.08(+0.18%)
May 17, 2011 41.95 42.01 41.92 41.92 31,977 -0.01(-0.03%)
May 16, 2011 41.62 42.09 41.62 41.93 45,043 +0.13(+0.31%)
May 13, 2011 41.79 41.81 41.65 41.80 9,510 +0.02(+0.04%)
May 12, 2011 41.68 41.78 41.65 41.78 9,508 +0.13(+0.31%)
May 11, 2011 41.60 41.84 41.59 41.65 16,857 -0.03(-0.08%)
May 10, 2011 41.51 41.78 41.51 41.68 22,476 +0.12(+0.30%)
May 09, 2011 41.78 41.78 41.56 41.56 16,977 -0.04(-0.09%)
May 06, 2011 41.73 41.74 41.50 41.60 17,055 +0.00(+0.00%)
May 05, 2011 41.52 41.80 41.38 41.60 21,604 +0.19(+0.46%)
May 04, 2011 41.32 41.47 41.24 41.41 83,287 +0.03(+0.08%)
May 03, 2011 41.43 41.43 41.13 41.37 21,030 +0.04(+0.11%)
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.