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 30, 2010 38.59 38.71 38.58 38.59 45,311 -0.06(-0.15%)
Jul 29, 2010 38.62 38.65 38.56 38.64 39,158 +0.04(+0.10%)
Jul 28, 2010 38.60 38.61 38.55 38.60 23,567 -0.00(-0.01%)
Jul 27, 2010 38.54 38.61 38.53 38.61 24,928 +0.04(+0.10%)
Jul 26, 2010 38.50 38.58 38.50 38.57 10,143 +0.05(+0.13%)
Jul 23, 2010 38.56 38.56 38.49 38.52 29,781 +0.01(+0.02%)
Jul 22, 2010 38.53 38.53 38.45 38.51 25,987 +0.05(+0.14%)
Jul 21, 2010 38.43 38.46 38.37 38.46 8,086 +0.06(+0.14%)
Jul 20, 2010 38.30 38.44 38.30 38.40 58,134 +0.13(+0.34%)
Jul 19, 2010 38.45 38.45 38.27 38.27 34,162 -0.18(-0.46%)
Jul 16, 2010 38.45 38.46 38.38 38.45 13,073 +0.05(+0.13%)
Jul 15, 2010 38.38 38.40 38.34 38.40 10,595 +0.05(+0.12%)
Jul 14, 2010 38.35 38.36 38.33 38.36 10,059 +0.00(+0.00%)
Jul 13, 2010 38.33 38.35 38.33 38.35 20,008 +0.04(+0.10%)
Jul 12, 2010 38.33 38.33 38.31 38.32 4,462 +0.00(+0.00%)
Jul 09, 2010 38.31 38.34 38.23 38.31 11,094 +0.08(+0.21%)
Jul 08, 2010 38.25 38.31 38.23 38.23 20,921 -0.09(-0.23%)
Jul 07, 2010 38.28 38.32 38.22 38.32 11,150 +0.08(+0.20%)
Jul 06, 2010 38.18 38.25 38.18 38.24 8,914 +0.01(+0.02%)
Jul 02, 2010 38.24 38.30 38.16 38.24 12,136 +0.01(+0.02%)
Jul 01, 2010 38.22 38.23 38.15 38.23 23,705 +0.10(+0.27%)
Jun 30, 2010 38.09 38.17 38.09 38.12 16,416 -0.00(-0.01%)
Jun 29, 2010 38.12 38.17 38.10 38.13 15,985 +0.05(+0.13%)
Jun 25, 2010 38.08 38.21 38.07 38.08 36,983 -0.06(-0.15%)
Jun 24, 2010 38.10 38.14 38.07 38.14 11,215 +0.05(+0.13%)
Jun 23, 2010 38.05 38.12 38.05 38.09 4,401 +0.04(+0.11%)
Jun 22, 2010 37.92 38.07 37.92 38.05 47,058 -0.01(-0.02%)
Jun 21, 2010 38.00 38.07 38.00 38.05 30,605 +0.04(+0.10%)
Jun 18, 2010 38.02 38.06 38.00 38.02 14,177 -0.04(-0.10%)
Jun 17, 2010 38.05 38.06 38.02 38.05 29,211 +0.30(+0.79%)
Jun 16, 2010 38.02 38.06 37.73 37.75 48,885 -0.24(-0.63%)
Jun 15, 2010 38.03 38.05 37.99 37.99 22,493 -0.07(-0.19%)
Jun 14, 2010 38.18 38.18 38.03 38.06 18,914 -0.13(-0.34%)
Jun 11, 2010 38.18 38.20 38.12 38.20 4,387 -0.03(-0.07%)
Jun 10, 2010 38.31 38.31 38.18 38.22 35,674 -0.05(-0.14%)
Jun 09, 2010 38.21 38.31 38.21 38.28 54,697 -0.01(-0.02%)
Jun 08, 2010 38.26 38.29 38.21 38.29 59,864 +0.09(+0.23%)
Jun 07, 2010 38.21 38.27 38.19 38.20 28,870 -0.01(-0.02%)
Jun 04, 2010 38.20 38.21 38.13 38.20 9,548 -0.02(-0.06%)
Jun 03, 2010 38.16 38.23 38.14 38.23 7,174 +0.05(+0.13%)
Jun 02, 2010 38.21 38.21 38.18 38.18 4,694 -0.04(-0.09%)
Jun 01, 2010 38.23 38.23 38.15 38.21 8,982 +0.00(+0.00%)
May 28, 2010 38.21 38.21 38.13 38.21 11,124 +0.10(+0.27%)
May 27, 2010 38.26 38.26 37.95 38.11 30,874 -0.15(-0.38%)
May 26, 2010 38.22 38.28 38.20 38.25 13,899 -0.02(-0.06%)
May 25, 2010 38.16 38.28 38.16 38.28 7,265 +0.06(+0.17%)
May 24, 2010 38.21 38.22 38.14 38.21 29,973 +0.02(+0.06%)
May 21, 2010 38.13 38.20 38.13 38.19 18,303 +0.03(+0.07%)
May 20, 2010 38.16 38.16 38.12 38.16 7,573 +0.02(+0.05%)
May 19, 2010 38.05 38.14 38.05 38.14 2,203 +0.10(+0.27%)
May 18, 2010 38.02 38.12 38.02 38.04 12,274 -0.04(-0.10%)
May 17, 2010 38.05 38.08 38.00 38.08 10,904 +0.02(+0.04%)
May 14, 2010 38.06 38.10 37.59 38.06 63,556 +0.09(+0.24%)
May 13, 2010 38.05 38.05 37.97 37.97 10,633 -0.05(-0.13%)
May 12, 2010 38.05 38.06 37.98 38.02 6,014 -0.04(-0.10%)
May 11, 2010 38.06 38.06 37.99 38.06 7,802 +0.02(+0.05%)
May 10, 2010 38.07 38.08 37.99 38.04 41,380 +0.06(+0.15%)
May 07, 2010 38.05 38.05 37.96 37.98 13,650 -0.06(-0.15%)
May 06, 2010 38.08 38.11 38.04 38.04 27,775 -0.01(-0.02%)
May 05, 2010 38.07 38.07 38.05 38.05 43,324 -0.04(-0.09%)
May 04, 2010 38.06 38.09 38.02 38.08 22,455 +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.