California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.48 44.87 44.11 44.23 71,210 +0.02(+0.05%)
Oct 30, 2013 44.17 44.24 44.12 44.21 25,474 +0.03(+0.06%)
Oct 29, 2013 44.08 44.19 44.00 44.19 28,916 +0.03(+0.07%)
Oct 28, 2013 43.98 44.19 43.90 44.15 37,768 +0.18(+0.42%)
Oct 25, 2013 43.97 43.98 43.88 43.97 24,351 +0.15(+0.35%)
Oct 24, 2013 43.78 43.92 43.78 43.82 14,821 +0.04(+0.10%)
Oct 23, 2013 43.78 43.91 43.76 43.78 38,718 +0.10(+0.23%)
Oct 22, 2013 43.49 43.82 43.49 43.68 60,466 +0.30(+0.70%)
Oct 21, 2013 43.43 43.59 43.34 43.37 28,150 +0.03(+0.06%)
Oct 18, 2013 43.29 43.41 43.29 43.35 22,411 +0.12(+0.28%)
Oct 17, 2013 43.29 43.38 43.16 43.23 39,911 -0.05(-0.12%)
Oct 16, 2013 43.35 43.44 43.26 43.28 39,936 -0.03(-0.07%)
Oct 15, 2013 43.37 43.44 43.31 43.31 8,783 -0.00(-0.01%)
Oct 14, 2013 43.43 43.43 43.31 43.31 5,484 -0.03(-0.07%)
Oct 11, 2013 43.34 43.45 43.27 43.34 23,813 -0.06(-0.14%)
Oct 10, 2013 43.32 43.44 43.27 43.40 36,519 +0.02(+0.05%)
Oct 09, 2013 43.43 43.54 43.34 43.38 40,873 -0.06(-0.13%)
Oct 08, 2013 43.59 43.59 43.39 43.43 40,117 -0.05(-0.11%)
Oct 07, 2013 43.56 43.57 43.43 43.48 66,315 -0.02(-0.04%)
Oct 04, 2013 43.55 43.61 43.48 43.50 93,227 -0.04(-0.08%)
Oct 03, 2013 43.44 43.54 43.44 43.54 69,094 +0.08(+0.18%)
Oct 02, 2013 43.18 43.50 43.16 43.46 83,436 +0.46(+1.08%)
Oct 01, 2013 43.34 43.38 42.99 43.00 75,903 -0.15(-0.35%)
Sep 27, 2013 43.22 43.28 43.02 43.15 20,440 -0.07(-0.17%)
Sep 26, 2013 43.18 43.28 43.08 43.22 75,337 +0.11(+0.25%)
Sep 25, 2013 43.11 43.20 43.06 43.11 40,093 +0.00(+0.00%)
Sep 24, 2013 42.97 43.13 42.90 43.11 66,235 +0.21(+0.49%)
Sep 23, 2013 42.83 43.12 42.81 42.90 33,737 +0.02(+0.05%)
Sep 20, 2013 42.77 42.97 42.77 42.88 25,703 +0.15(+0.36%)
Sep 19, 2013 43.06 43.06 42.72 42.73 101,048 -0.28(-0.66%)
Sep 18, 2013 42.48 43.11 42.48 43.01 104,101 +0.57(+1.35%)
Sep 17, 2013 42.40 42.68 42.39 42.44 86,686 +0.04(+0.10%)
Sep 16, 2013 42.43 42.60 42.31 42.39 30,673 -0.04(-0.09%)
Sep 13, 2013 42.13 42.44 42.13 42.43 34,125 +0.36(+0.86%)
Sep 12, 2013 42.04 42.21 42.02 42.07 39,753 +0.12(+0.29%)
Sep 11, 2013 41.92 42.08 41.91 41.95 39,234 +0.05(+0.12%)
Sep 10, 2013 41.96 42.03 41.86 41.90 66,902 -0.08(-0.19%)
Sep 09, 2013 41.93 42.06 41.93 41.98 78,778 +0.11(+0.27%)
Sep 06, 2013 41.85 41.99 41.79 41.87 86,912 +0.02(+0.04%)
Sep 05, 2013 41.84 41.92 41.76 41.85 19,957 +0.08(+0.19%)
Sep 04, 2013 41.74 41.95 41.74 41.77 84,423 +0.06(+0.13%)
Sep 03, 2013 41.98 42.03 41.64 41.72 60,025 -0.40(-0.96%)
Aug 30, 2013 41.96 42.12 41.87 42.12 20,161 +0.06(+0.15%)
Aug 29, 2013 41.81 42.13 41.81 42.06 67,509 +0.23(+0.54%)
Aug 28, 2013 41.96 42.02 41.83 41.83 87,941 -0.16(-0.38%)
Aug 27, 2013 42.02 42.07 41.96 41.99 58,811 +0.00(+0.01%)
Aug 26, 2013 42.06 42.06 41.98 41.98 22,753 -0.06(-0.13%)
Aug 23, 2013 42.00 42.05 41.96 42.04 8,146 +0.14(+0.33%)
Aug 22, 2013 41.96 41.96 41.89 41.90 46,279 +0.03(+0.07%)
Aug 21, 2013 42.01 42.10 41.84 41.87 55,757 -0.29(-0.68%)
Aug 20, 2013 42.23 42.27 42.04 42.16 42,808 -0.01(-0.03%)
Aug 19, 2013 42.24 42.32 42.17 42.17 53,749 -0.06(-0.14%)
Aug 16, 2013 42.32 42.38 42.21 42.23 37,629 -0.12(-0.29%)
Aug 15, 2013 42.46 42.46 42.29 42.35 40,320 -0.20(-0.46%)
Aug 14, 2013 42.47 42.61 42.46 42.55 18,870 -0.04(-0.09%)
Aug 13, 2013 42.59 42.59 42.39 42.59 48,689 +0.09(+0.20%)
Aug 12, 2013 42.45 42.63 42.45 42.50 8,930 -0.03(-0.07%)
Aug 09, 2013 42.41 42.55 42.41 42.53 20,128 +0.04(+0.10%)
Aug 08, 2013 42.48 42.60 42.48 42.49 30,581 +0.04(+0.08%)
Aug 07, 2013 42.51 42.59 42.45 42.45 28,303 -0.10(-0.24%)
Aug 06, 2013 42.55 42.60 42.51 42.55 23,473 -0.07(-0.18%)
Aug 05, 2013 42.57 42.63 42.53 42.63 36,194 +0.07(+0.16%)
Aug 02, 2013 42.73 42.73 42.54 42.56 11,016 -0.02(-0.05%)
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.