California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.25 43.43 43.25 43.43 39,134 +0.05(+0.12%)
Apr 27, 2012 43.29 43.39 43.26 43.37 7,429 +0.02(+0.05%)
Apr 26, 2012 43.28 43.36 43.28 43.35 10,261 +0.02(+0.04%)
Apr 25, 2012 43.19 43.33 43.19 43.33 35,390 +0.03(+0.08%)
Apr 24, 2012 43.34 43.34 43.21 43.30 27,417 +0.04(+0.10%)
Apr 23, 2012 43.28 43.28 43.14 43.26 17,189 +0.07(+0.16%)
Apr 20, 2012 43.37 43.37 42.98 43.19 30,565 -0.07(-0.16%)
Apr 19, 2012 43.15 43.26 42.90 43.26 35,198 -1.64(-3.64%)
Apr 18, 2012 43.11 44.90 43.11 44.89 69,108 +1.88(+4.38%)
Apr 17, 2012 43.08 43.17 43.00 43.01 26,181 -0.14(-0.34%)
Apr 16, 2012 43.08 43.16 43.05 43.16 26,321 -0.00(-0.00%)
Apr 13, 2012 43.06 43.20 43.06 43.16 47,441 +0.05(+0.12%)
Apr 12, 2012 43.02 43.12 43.02 43.10 8,235 -0.01(-0.02%)
Apr 11, 2012 43.15 43.15 42.90 43.11 15,063 -0.01(-0.02%)
Apr 10, 2012 43.00 43.16 42.96 43.12 17,147 +0.03(+0.08%)
Apr 09, 2012 42.85 43.16 42.84 43.08 47,796 +0.38(+0.90%)
Apr 05, 2012 42.77 42.87 42.70 42.70 13,709 -0.14(-0.34%)
Apr 04, 2012 42.81 42.87 42.80 42.84 12,227 +0.07(+0.17%)
Apr 03, 2012 42.65 42.82 42.65 42.77 40,509 -0.03(-0.07%)
Apr 02, 2012 42.61 42.87 42.10 42.80 40,054 +0.05(+0.12%)
Mar 30, 2012 42.73 42.77 42.70 42.75 7,428 +0.00(+0.00%)
Mar 29, 2012 42.81 42.81 42.69 42.75 22,035 -0.05(-0.12%)
Mar 28, 2012 42.62 42.80 42.62 42.80 28,530 +0.11(+0.25%)
Mar 27, 2012 42.68 42.69 42.60 42.69 9,075 +0.09(+0.22%)
Mar 26, 2012 42.64 42.68 42.58 42.60 30,533 +0.03(+0.06%)
Mar 23, 2012 42.47 42.68 42.47 42.57 43,501 +0.00(+0.00%)
Mar 22, 2012 42.37 42.68 42.37 42.57 23,376 +0.02(+0.04%)
Mar 21, 2012 42.56 42.56 42.16 42.56 89,934 +0.12(+0.28%)
Mar 20, 2012 42.50 42.50 42.33 42.44 15,874 -0.08(-0.20%)
Mar 19, 2012 42.54 42.59 42.33 42.52 21,610 -0.01(-0.03%)
Mar 16, 2012 42.62 42.65 42.43 42.53 47,129 -0.14(-0.34%)
Mar 15, 2012 42.70 42.70 42.49 42.68 34,905 -0.02(-0.04%)
Mar 14, 2012 42.87 42.87 42.67 42.69 44,188 -0.19(-0.44%)
Mar 13, 2012 42.87 42.94 42.71 42.88 16,896 +0.06(+0.13%)
Mar 12, 2012 42.86 42.91 42.68 42.82 12,545 +0.17(+0.40%)
Mar 09, 2012 42.84 42.91 42.65 42.65 20,156 -0.13(-0.31%)
Mar 08, 2012 42.97 42.97 42.65 42.79 27,171 -0.09(-0.22%)
Mar 07, 2012 43.00 43.00 42.88 42.88 14,925 -0.10(-0.24%)
Mar 06, 2012 43.03 43.04 42.85 42.98 12,938 -0.05(-0.11%)
Mar 05, 2012 43.03 43.10 42.97 43.03 64,352 -0.06(-0.15%)
Mar 02, 2012 43.00 43.11 43.00 43.09 9,362 +0.02(+0.05%)
Mar 01, 2012 43.15 43.15 43.00 43.07 18,598 -0.08(-0.20%)
Feb 29, 2012 43.05 43.19 43.05 43.16 31,903 +0.00(+0.00%)
Feb 28, 2012 43.01 43.17 43.01 43.16 53,777 +0.06(+0.14%)
Feb 27, 2012 43.00 43.10 43.00 43.09 11,345 +0.10(+0.24%)
Feb 24, 2012 42.89 43.09 42.89 42.99 27,476 +0.00(+0.00%)
Feb 23, 2012 42.88 42.99 42.81 42.99 12,896 +0.06(+0.13%)
Feb 22, 2012 42.72 42.98 42.72 42.93 17,664 +0.29(+0.68%)
Feb 21, 2012 42.80 42.94 42.64 42.64 135,871 -0.38(-0.88%)
Feb 17, 2012 42.99 43.03 42.97 43.02 8,686 -0.08(-0.19%)
Feb 16, 2012 42.94 43.10 42.80 43.10 67,812 +0.16(+0.36%)
Feb 15, 2012 42.94 42.97 42.68 42.95 63,161 +0.02(+0.04%)
Feb 14, 2012 42.72 42.93 42.72 42.93 47,212 +0.08(+0.19%)
Feb 13, 2012 42.86 42.86 42.68 42.85 15,483 +0.00(+0.01%)
Feb 10, 2012 42.71 42.86 42.71 42.85 11,273 +0.08(+0.19%)
Feb 09, 2012 42.80 42.80 42.68 42.76 8,036 -0.03(-0.07%)
Feb 08, 2012 42.80 42.81 42.61 42.80 15,280 +0.04(+0.09%)
Feb 07, 2012 42.76 42.87 42.76 42.76 23,628 -0.13(-0.31%)
Feb 06, 2012 42.80 42.91 42.65 42.89 22,510 +0.05(+0.12%)
Feb 03, 2012 43.11 43.11 42.70 42.84 32,944 -0.20(-0.46%)
Feb 02, 2012 43.14 43.14 42.81 43.03 31,461 +0.26(+0.62%)
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.