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 (%)
Oct 30, 2009 41.04 41.04 40.93 41.02 6,378 -0.11(-0.27%)
Oct 29, 2009 41.24 41.25 40.97 41.13 11,049 -0.10(-0.25%)
Oct 28, 2009 41.28 41.33 40.91 41.23 21,585 +0.19(+0.46%)
Oct 27, 2009 41.30 41.31 40.90 41.04 10,331 -0.25(-0.60%)
Oct 26, 2009 41.19 41.34 40.88 41.29 9,855 -0.04(-0.10%)
Oct 23, 2009 41.38 41.38 41.00 41.33 8,593 +0.03(+0.06%)
Oct 22, 2009 41.43 41.43 41.03 41.31 19,677 +0.04(+0.10%)
Oct 21, 2009 41.00 41.33 40.89 41.27 24,741 +0.27(+0.65%)
Oct 20, 2009 41.00 41.00 40.92 41.00 9,330 +0.09(+0.22%)
Oct 19, 2009 41.00 41.23 40.91 40.91 16,507 +0.04(+0.10%)
Oct 16, 2009 41.33 41.50 40.87 40.87 24,578 -0.50(-1.21%)
Oct 15, 2009 41.34 41.46 40.97 41.37 30,318 -0.01(-0.02%)
Oct 14, 2009 41.59 41.59 41.11 41.38 11,388 -0.38(-0.92%)
Oct 13, 2009 41.89 41.89 41.51 41.76 15,793 -0.17(-0.40%)
Oct 12, 2009 41.53 41.97 41.27 41.93 29,129 +0.02(+0.05%)
Oct 09, 2009 42.02 42.02 41.54 41.91 15,201 +0.06(+0.14%)
Oct 08, 2009 42.11 42.57 41.85 41.85 17,572 -0.49(-1.16%)
Oct 07, 2009 42.74 42.74 41.90 42.34 13,221 +0.11(+0.26%)
Oct 06, 2009 42.50 42.67 42.17 42.23 14,932 +0.16(+0.38%)
Oct 05, 2009 41.93 42.08 41.91 42.07 8,384 -0.09(-0.22%)
Oct 02, 2009 42.48 42.50 41.93 42.16 5,506 +0.24(+0.57%)
Oct 01, 2009 42.23 42.66 41.86 41.92 30,571 +0.13(+0.32%)
Sep 30, 2009 42.46 42.47 41.77 41.79 10,918 +0.01(+0.01%)
Sep 29, 2009 42.19 42.43 41.78 41.78 15,216 -0.16(-0.38%)
Sep 28, 2009 42.20 42.49 41.60 41.94 39,349 -0.39(-0.92%)
Sep 25, 2009 42.12 42.49 42.12 42.33 27,825 -0.12(-0.28%)
Sep 24, 2009 42.08 42.48 42.07 42.45 15,389 +0.14(+0.34%)
Sep 23, 2009 42.29 42.36 42.17 42.31 9,124 +0.02(+0.04%)
Sep 22, 2009 42.27 42.29 42.27 42.29 6,977 +0.00(+0.01%)
Sep 21, 2009 42.29 42.29 42.02 42.29 14,947 +0.09(+0.22%)
Sep 18, 2009 42.14 42.29 41.79 42.20 10,677 +0.14(+0.33%)
Sep 17, 2009 42.03 42.13 41.91 42.06 25,575 +0.34(+0.82%)
Sep 16, 2009 42.00 42.13 41.71 41.71 13,463 -0.19(-0.46%)
Sep 15, 2009 41.99 42.06 41.91 41.91 7,223 -0.14(-0.33%)
Sep 14, 2009 42.29 42.29 41.56 42.04 4,360 -0.10(-0.25%)
Sep 11, 2009 41.80 42.20 41.42 42.15 5,887 +0.25(+0.59%)
Sep 10, 2009 41.75 41.91 41.70 41.90 16,679 +0.16(+0.38%)
Sep 09, 2009 42.10 42.10 41.24 41.74 3,963 -0.36(-0.84%)
Sep 08, 2009 41.46 42.19 41.13 42.10 13,696 +0.66(+1.59%)
Sep 04, 2009 41.07 41.46 41.01 41.44 21,792 +0.27(+0.65%)
Sep 03, 2009 41.06 41.49 41.02 41.17 20,503 -0.32(-0.77%)
Sep 02, 2009 41.42 42.28 40.96 41.49 6,936 +0.08(+0.20%)
Sep 01, 2009 41.54 41.62 40.94 41.41 23,110 -0.36(-0.85%)
Aug 31, 2009 41.01 42.65 41.01 41.77 168,100 +0.87(+2.13%)
Aug 28, 2009 41.05 41.11 40.90 40.90 24,143 -0.45(-1.10%)
Aug 27, 2009 40.89 41.44 40.47 41.35 41,952 +0.50(+1.23%)
Aug 26, 2009 40.88 40.88 40.50 40.85 21,337 +0.23(+0.56%)
Aug 25, 2009 40.82 40.88 40.62 40.62 10,761 +0.00(+0.00%)
Aug 24, 2009 41.20 41.20 39.89 40.62 29,363 -0.21(-0.51%)
Aug 21, 2009 40.25 40.84 40.25 40.83 4,810 +0.55(+1.36%)
Aug 20, 2009 40.88 40.88 40.23 40.28 25,730 -0.65(-1.60%)
Aug 19, 2009 40.92 40.93 40.82 40.93 2,979 +0.26(+0.64%)
Aug 18, 2009 40.80 40.80 40.49 40.67 37,160 +0.12(+0.29%)
Aug 17, 2009 40.35 40.56 40.00 40.56 13,984 +0.35(+0.87%)
Aug 14, 2009 40.11 40.20 39.91 40.20 26,889 +0.07(+0.17%)
Aug 13, 2009 40.33 40.33 39.94 40.13 21,094 +0.01(+0.02%)
Aug 12, 2009 40.05 40.13 39.88 40.13 27,265 +0.15(+0.38%)
Aug 11, 2009 39.79 40.02 39.79 39.98 15,415 +0.12(+0.29%)
Aug 10, 2009 39.88 39.88 39.73 39.86 9,671 +0.00(+0.01%)
Aug 07, 2009 40.15 40.15 39.77 39.86 17,038 -0.02(-0.05%)
Aug 06, 2009 40.11 40.19 39.64 39.88 11,124 +0.00(+0.00%)
Aug 05, 2009 39.82 39.88 39.68 39.88 14,373 +0.05(+0.13%)
Aug 04, 2009 39.81 39.83 39.64 39.83 36,831 +0.16(+0.41%)
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.