California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.08 42.11 42.05 42.10 5,228 -0.01(-0.02%)
Apr 29, 2010 42.12 42.12 42.05 42.11 13,020 -0.01(-0.02%)
Apr 28, 2010 42.06 42.12 42.02 42.12 52,381 +0.07(+0.18%)
Apr 27, 2010 41.97 42.09 41.97 42.04 15,220 +0.12(+0.30%)
Apr 26, 2010 41.90 42.00 41.88 41.92 29,638 +0.04(+0.09%)
Apr 23, 2010 41.88 41.89 41.81 41.88 16,487 +0.03(+0.08%)
Apr 22, 2010 41.83 41.85 41.78 41.85 16,047 +0.10(+0.24%)
Apr 21, 2010 41.70 41.81 41.69 41.75 28,962 +0.16(+0.39%)
Apr 20, 2010 41.66 41.66 41.55 41.59 20,576 -0.02(-0.05%)
Apr 19, 2010 41.50 41.61 41.50 41.61 9,297 +0.07(+0.18%)
Apr 16, 2010 41.53 41.55 41.52 41.53 12,864 +0.05(+0.13%)
Apr 15, 2010 41.41 41.49 41.41 41.48 4,867 +0.05(+0.11%)
Apr 14, 2010 41.36 41.44 41.35 41.43 21,224 +0.03(+0.06%)
Apr 13, 2010 41.36 41.41 41.35 41.41 1,920 +0.05(+0.12%)
Apr 12, 2010 41.24 41.37 41.24 41.36 12,731 +0.12(+0.30%)
Apr 09, 2010 41.31 41.33 41.24 41.24 27,700 -0.07(-0.17%)
Apr 08, 2010 41.21 41.31 41.21 41.31 13,389 +0.10(+0.23%)
Apr 07, 2010 41.26 41.28 41.21 41.21 9,727 -0.08(-0.19%)
Apr 06, 2010 40.80 41.30 40.80 41.29 23,060 -0.01(-0.02%)
Apr 05, 2010 41.32 41.32 41.08 41.30 51,301 -0.01(-0.03%)
Apr 01, 2010 41.42 41.31 41.31 41.31 44,554 -0.06(-0.15%)
Mar 31, 2010 41.33 41.38 41.33 41.37 3,983 +0.04(+0.10%)
Mar 30, 2010 41.42 41.42 41.33 41.33 13,470 -0.04(-0.10%)
Mar 29, 2010 41.30 41.37 41.30 41.37 6,619 +0.04(+0.10%)
Mar 26, 2010 41.28 41.42 41.28 41.33 14,070 -0.02(-0.05%)
Mar 25, 2010 41.41 41.48 41.35 41.35 10,677 -0.05(-0.13%)
Mar 24, 2010 41.59 41.59 41.40 41.40 68,818 -0.13(-0.31%)
Mar 23, 2010 41.53 41.59 41.53 41.53 12,349 -0.03(-0.06%)
Mar 22, 2010 41.54 41.63 41.54 41.56 24,794 -0.11(-0.27%)
Mar 19, 2010 41.73 41.73 41.66 41.67 8,948 +0.11(+0.26%)
Mar 18, 2010 41.47 42.24 41.47 41.56 54,067 +0.07(+0.18%)
Mar 17, 2010 41.56 41.57 41.48 41.48 16,812 -0.06(-0.14%)
Mar 16, 2010 41.50 41.58 41.49 41.54 20,588 -0.01(-0.03%)
Mar 15, 2010 41.54 41.55 41.54 41.55 8,733 +0.03(+0.08%)
Mar 12, 2010 41.43 41.53 41.42 41.52 15,022 +0.05(+0.12%)
Mar 11, 2010 41.42 43.04 41.41 41.47 63,229 -0.03(-0.08%)
Mar 10, 2010 41.48 41.51 41.42 41.50 44,074 -0.03(-0.07%)
Mar 09, 2010 41.48 41.53 41.42 41.53 25,435 +0.05(+0.12%)
Mar 08, 2010 41.47 41.48 41.41 41.48 27,569 +0.02(+0.04%)
Mar 05, 2010 41.36 41.46 41.36 41.46 9,749 +0.10(+0.24%)
Mar 04, 2010 41.37 41.44 41.36 41.36 50,659 -0.01(-0.03%)
Mar 03, 2010 41.29 41.38 41.29 41.37 36,657 +0.02(+0.04%)
Mar 02, 2010 41.33 41.37 41.28 41.36 7,663 +0.04(+0.09%)
Mar 01, 2010 41.33 41.34 41.32 41.32 10,959 -0.04(-0.11%)
Feb 26, 2010 41.35 41.36 41.31 41.36 14,407 +0.03(+0.08%)
Feb 25, 2010 41.33 41.34 41.24 41.33 17,475 +0.05(+0.12%)
Feb 24, 2010 41.22 41.28 41.22 41.28 8,930 +0.12(+0.29%)
Feb 23, 2010 41.23 41.23 41.14 41.16 7,401 -0.02(-0.04%)
Feb 22, 2010 41.19 41.19 41.10 41.18 18,443 -0.04(-0.08%)
Feb 19, 2010 41.23 41.29 41.13 41.21 31,479 -0.01(-0.02%)
Feb 18, 2010 41.18 41.27 41.17 41.22 11,129 -0.03(-0.07%)
Feb 17, 2010 41.18 41.27 41.18 41.25 15,422 -0.01(-0.02%)
Feb 16, 2010 41.19 41.29 41.17 41.26 28,928 +0.06(+0.16%)
Feb 12, 2010 41.18 41.19 41.19 41.19 4,367 -0.02(-0.05%)
Feb 11, 2010 41.22 41.27 41.21 41.21 15,119 +0.00(+0.00%)
Feb 10, 2010 41.31 41.31 41.20 41.21 7,740 -0.09(-0.21%)
Feb 09, 2010 41.18 41.32 41.18 41.30 43,783 -0.03(-0.07%)
Feb 08, 2010 41.34 41.34 41.26 41.33 5,916 -0.02(-0.04%)
Feb 05, 2010 41.30 41.34 41.20 41.34 18,585 +0.05(+0.12%)
Feb 04, 2010 41.12 41.29 41.02 41.29 16,118 +0.10(+0.24%)
Feb 03, 2010 41.19 41.24 41.10 41.19 27,931 +0.11(+0.27%)
Feb 02, 2010 40.93 41.15 40.93 41.08 7,393 +0.04(+0.10%)
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.