California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.63 35.71 35.63 35.71 44,248 +0.07(+0.21%)
Jul 30, 2008 35.75 35.80 35.55 35.64 107,672 -0.23(-0.65%)
Jul 29, 2008 35.87 35.87 35.77 35.87 22,277 +0.11(+0.31%)
Jul 28, 2008 35.87 35.92 35.77 35.77 2,247 -0.02(-0.04%)
Jul 25, 2008 35.78 35.78 35.78 35.78 2,862 -0.01(-0.02%)
Jul 24, 2008 35.54 35.84 35.53 35.79 48,271 +0.02(+0.05%)
Jul 23, 2008 35.56 35.81 35.56 35.77 10,623 -0.15(-0.41%)
Jul 22, 2008 35.95 35.95 35.85 35.92 11,737 -0.09(-0.25%)
Jul 21, 2008 35.99 36.01 35.92 36.01 7,414 +0.06(+0.16%)
Jul 18, 2008 36.05 36.05 35.88 35.95 26,377 +0.01(+0.03%)
Jul 17, 2008 36.12 36.14 35.94 35.94 3,458 -0.30(-0.83%)
Jul 16, 2008 36.35 36.35 36.12 36.24 12,916 +0.01(+0.03%)
Jul 15, 2008 36.40 36.40 36.13 36.23 5,152 +0.16(+0.45%)
Jul 14, 2008 36.08 36.15 36.07 36.07 5,605 -0.08(-0.23%)
Jul 11, 2008 36.21 36.28 36.06 36.15 14,299 -0.11(-0.30%)
Jul 10, 2008 36.21 36.29 36.21 36.26 21,398 +0.03(+0.10%)
Jul 09, 2008 36.19 36.22 36.12 36.22 10,680 +0.14(+0.38%)
Jul 08, 2008 36.08 36.09 36.06 36.09 6,650 +0.05(+0.14%)
Jul 07, 2008 36.68 36.68 36.02 36.04 13,311 +0.10(+0.27%)
Jul 04, 2008 36.16 36.16 35.77 35.94 48,471 +0.00(+0.00%)
Jul 03, 2008 36.16 36.16 35.77 35.94 48,471 +0.23(+0.65%)
Jul 02, 2008 36.14 36.14 35.70 35.71 5,089 +0.04(+0.11%)
Jul 01, 2008 35.70 35.91 35.64 35.67 16,274 -0.24(-0.66%)
Jun 30, 2008 35.84 35.92 35.84 35.91 12,773 +0.07(+0.20%)
Jun 27, 2008 35.72 35.84 35.63 35.84 29,992 +0.12(+0.33%)
Jun 26, 2008 35.67 35.74 35.67 35.72 12,160 +0.14(+0.40%)
Jun 25, 2008 35.60 35.60 35.57 35.57 858 -0.03(-0.08%)
Jun 24, 2008 35.62 35.62 35.53 35.60 4,786 +0.23(+0.64%)
Jun 23, 2008 35.48 35.66 35.38 35.38 38,718 -0.17(-0.48%)
Jun 20, 2008 35.82 35.84 35.55 35.55 29,654 -0.47(-1.30%)
Jun 19, 2008 36.11 36.11 35.91 36.02 24,046 -0.24(-0.66%)
Jun 18, 2008 36.15 36.26 36.10 36.26 5,668 +0.05(+0.14%)
Jun 17, 2008 35.87 36.21 35.87 36.21 4,379 +0.03(+0.08%)
Jun 16, 2008 36.20 36.20 36.11 36.18 11,625 +0.07(+0.18%)
Jun 13, 2008 36.23 36.23 36.11 36.11 15,289 -0.21(-0.58%)
Jun 12, 2008 36.37 36.37 36.23 36.32 4,972 -0.08(-0.21%)
Jun 11, 2008 36.38 36.43 36.38 36.40 8,444 +0.05(+0.13%)
Jun 10, 2008 36.36 36.46 36.33 36.35 6,120 -0.06(-0.15%)
Jun 09, 2008 36.38 36.52 36.38 36.41 6,990 -0.13(-0.36%)
Jun 06, 2008 36.53 36.56 36.39 36.54 27,032 +0.11(+0.30%)
Jun 05, 2008 36.48 36.52 36.43 36.43 32,861 -0.03(-0.08%)
Jun 04, 2008 36.57 36.57 36.46 36.46 10,237 -0.13(-0.34%)
Jun 03, 2008 36.57 36.62 36.56 36.58 27,164 -0.04(-0.10%)
Jun 02, 2008 36.58 36.65 36.58 36.62 25,555 +0.25(+0.70%)
May 30, 2008 36.54 36.55 36.37 36.37 6,964 -0.22(-0.61%)
May 29, 2008 36.61 36.61 36.55 36.59 13,918 -0.23(-0.63%)
May 28, 2008 36.82 36.82 36.82 36.82 933 +0.08(+0.22%)
May 27, 2008 36.79 36.79 36.65 36.74 6,401 -0.16(-0.44%)
May 26, 2008 36.84 36.92 36.64 36.90 0 +0.00(+0.00%)
May 23, 2008 36.84 36.92 36.64 36.90 80,568 +0.17(+0.46%)
May 22, 2008 36.77 36.77 36.63 36.73 14,399 -0.18(-0.49%)
May 21, 2008 36.91 36.92 36.84 36.92 4,580 +0.14(+0.37%)
May 20, 2008 36.91 36.91 36.78 36.78 19,426 +0.02(+0.05%)
May 19, 2008 36.63 36.82 36.63 36.76 22,543 +0.04(+0.10%)
May 16, 2008 36.74 36.89 36.64 36.73 22,861 -0.03(-0.08%)
May 15, 2008 36.73 36.76 36.66 36.76 28,274 +0.11(+0.29%)
May 14, 2008 36.63 36.72 36.53 36.65 5,152 +0.05(+0.13%)
May 13, 2008 36.59 36.86 36.38 36.60 54,634 -0.03(-0.09%)
May 12, 2008 36.69 36.69 36.63 36.63 4,294 +0.09(+0.26%)
May 09, 2008 36.63 36.68 36.50 36.54 2,862 -0.05(-0.14%)
May 08, 2008 36.61 36.64 36.50 36.59 11,974 +0.15(+0.42%)
May 07, 2008 36.59 36.59 36.43 36.43 12,687 -0.08(-0.23%)
May 06, 2008 36.59 36.60 36.40 36.52 13,343 +0.11(+0.30%)
May 05, 2008 36.62 36.70 36.29 36.41 38,045 -0.24(-0.65%)
May 02, 2008 36.72 36.72 36.55 36.65 5,152 +0.05(+0.13%)
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.