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 (%)
Feb 27, 2009 39.36 39.45 39.11 39.12 0 -0.30(-0.76%)
Feb 26, 2009 39.11 39.42 39.01 39.42 9,628 -0.01(-0.02%)
Feb 25, 2009 39.44 39.44 39.41 39.43 1,783 +0.09(+0.23%)
Feb 24, 2009 39.13 39.44 39.10 39.33 6,606 +0.06(+0.15%)
Feb 23, 2009 38.86 39.52 38.77 39.28 46,660 +0.30(+0.77%)
Feb 20, 2009 39.44 39.68 38.98 38.98 23,213 -0.40(-1.01%)
Feb 19, 2009 39.30 39.66 39.07 39.37 19,330 +0.06(+0.15%)
Feb 18, 2009 39.65 39.74 39.15 39.32 32,171 -0.36(-0.91%)
Feb 17, 2009 39.61 39.76 39.45 39.68 10,406 +0.56(+1.43%)
Feb 13, 2009 39.26 39.33 39.09 39.12 11,089 -0.24(-0.62%)
Feb 12, 2009 39.65 39.66 39.22 39.36 7,701 -0.45(-1.13%)
Feb 11, 2009 39.79 39.87 39.55 39.81 10,592 +0.17(+0.43%)
Feb 10, 2009 39.84 39.85 39.54 39.64 6,860 -0.17(-0.42%)
Feb 09, 2009 39.45 39.81 39.01 39.81 22,396 +0.33(+0.83%)
Feb 06, 2009 39.55 39.55 39.48 39.48 8,196 +0.03(+0.09%)
Feb 05, 2009 39.68 39.68 39.30 39.45 10,005 +0.47(+1.21%)
Feb 04, 2009 39.33 39.33 38.98 38.98 11,526 -0.14(-0.36%)
Feb 03, 2009 39.46 39.46 38.94 39.12 6,394 +0.40(+1.03%)
Feb 02, 2009 38.58 38.95 38.58 38.72 7,159 +0.07(+0.19%)
Jan 30, 2009 38.50 38.85 38.50 38.65 0 +0.03(+0.09%)
Jan 29, 2009 39.10 39.10 38.39 38.62 20,930 +0.01(+0.03%)
Jan 28, 2009 39.02 39.03 38.60 38.60 12,946 -0.21(-0.54%)
Jan 27, 2009 38.70 38.99 38.56 38.81 4,469 +0.19(+0.48%)
Jan 26, 2009 38.94 38.94 38.13 38.63 12,799 -0.14(-0.35%)
Jan 23, 2009 39.39 39.48 38.72 38.76 13,127 +0.03(+0.07%)
Jan 22, 2009 38.26 38.93 38.26 38.74 12,196 -0.42(-1.07%)
Jan 21, 2009 39.26 39.41 38.96 39.16 20,106 -0.19(-0.48%)
Jan 20, 2009 39.50 39.65 39.28 39.35 14,441 -0.44(-1.11%)
Jan 16, 2009 39.76 39.83 39.32 39.79 17,620 +0.17(+0.44%)
Jan 15, 2009 39.65 39.65 39.54 39.61 1,573 -0.20(-0.51%)
Jan 14, 2009 39.59 39.96 39.57 39.82 16,077 +0.13(+0.32%)
Jan 13, 2009 39.53 39.72 39.45 39.69 9,507 +0.17(+0.43%)
Jan 12, 2009 39.65 39.65 39.12 39.52 27,350 +0.04(+0.09%)
Jan 09, 2009 39.64 39.64 39.24 39.48 17,937 -0.10(-0.24%)
Jan 08, 2009 39.42 39.58 39.24 39.58 33,760 +0.13(+0.34%)
Jan 07, 2009 38.94 39.45 38.87 39.44 28,158 +0.28(+0.72%)
Jan 06, 2009 38.95 39.26 38.72 39.16 15,532 +0.18(+0.46%)
Jan 05, 2009 38.76 39.05 38.30 38.98 17,328 +0.32(+0.83%)
Jan 02, 2009 38.62 38.68 38.20 38.66 0 +0.00(+0.01%)
Jan 01, 2009 38.55 38.67 38.10 38.66 0 +0.00(+0.00%)
Dec 31, 2008 38.55 38.67 38.10 38.66 22,962 +0.68(+1.79%)
Dec 30, 2008 38.53 38.55 37.97 37.98 27,458 -0.56(-1.45%)
Dec 29, 2008 38.50 38.57 38.24 38.54 17,664 +0.02(+0.06%)
Dec 26, 2008 38.48 38.59 38.13 38.52 17,664 +0.05(+0.12%)
Dec 24, 2008 38.37 38.47 37.94 38.47 13,441 +0.23(+0.61%)
Dec 23, 2008 38.13 38.24 37.85 38.24 11,686 +0.06(+0.15%)
Dec 22, 2008 38.33 38.33 37.79 38.18 17,704 +0.40(+1.05%)
Dec 19, 2008 37.69 38.07 37.69 37.79 7,008 -0.24(-0.64%)
Dec 18, 2008 38.18 38.54 37.60 38.03 62,741 +0.13(+0.33%)
Dec 17, 2008 38.33 38.55 37.48 37.91 49,833 -0.34(-0.88%)
Dec 16, 2008 37.81 38.24 37.22 38.24 14,293 +0.60(+1.60%)
Dec 15, 2008 36.87 37.73 36.87 37.64 5,166 +0.37(+0.99%)
Dec 12, 2008 36.74 37.29 36.56 37.27 41,980 +0.37(+0.99%)
Dec 11, 2008 36.55 36.93 36.19 36.91 37,234 +0.09(+0.25%)
Dec 10, 2008 36.75 36.82 36.49 36.82 10,808 -0.06(-0.15%)
Dec 09, 2008 36.76 36.95 36.33 36.87 9,234 -0.06(-0.17%)
Dec 08, 2008 37.28 37.28 36.73 36.93 5,392 +0.01(+0.02%)
Dec 05, 2008 37.04 37.38 36.89 36.93 6,522 -0.35(-0.93%)
Dec 04, 2008 36.79 37.31 36.61 37.27 196,360 +0.52(+1.42%)
Dec 03, 2008 37.00 37.00 36.38 36.75 20,852 -0.07(-0.18%)
Dec 02, 2008 36.34 36.87 36.32 36.82 27,185 +0.33(+0.92%)
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.