California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.85 45.10 44.81 44.91 175,662 +0.08(+0.19%)
Sep 27, 2012 44.67 44.85 44.67 44.82 60,992 +0.18(+0.41%)
Sep 26, 2012 44.61 44.74 44.56 44.64 25,155 +0.02(+0.06%)
Sep 25, 2012 44.69 44.69 44.54 44.62 7,205 -0.07(-0.16%)
Sep 24, 2012 44.74 44.74 44.55 44.69 48,187 -0.15(-0.33%)
Sep 21, 2012 44.84 44.86 44.64 44.83 29,790 +0.00(+0.01%)
Sep 20, 2012 44.76 44.84 44.76 44.83 13,191 +0.09(+0.20%)
Sep 19, 2012 44.46 44.74 44.46 44.74 8,234 +0.20(+0.45%)
Sep 18, 2012 44.53 44.62 44.48 44.54 37,231 +0.10(+0.23%)
Sep 17, 2012 44.57 44.58 44.44 44.44 53,545 -0.10(-0.22%)
Sep 14, 2012 44.57 44.60 44.38 44.53 10,447 -0.06(-0.14%)
Sep 13, 2012 44.59 44.63 44.59 44.59 29,754 +0.03(+0.07%)
Sep 12, 2012 44.61 44.61 44.54 44.56 27,132 -0.08(-0.18%)
Sep 11, 2012 44.68 44.68 44.56 44.64 23,168 -0.00(-0.01%)
Sep 10, 2012 44.67 44.67 44.59 44.65 17,496 -0.02(-0.04%)
Sep 07, 2012 44.66 44.68 44.59 44.67 14,895 +0.01(+0.03%)
Sep 06, 2012 44.76 44.76 44.61 44.66 40,948 -0.03(-0.06%)
Sep 05, 2012 44.62 44.68 44.57 44.68 65,183 +0.07(+0.16%)
Sep 04, 2012 44.60 44.67 44.49 44.61 77,101 +0.04(+0.09%)
Aug 31, 2012 44.48 44.58 44.48 44.57 153,178 +0.06(+0.13%)
Aug 30, 2012 44.57 44.60 44.41 44.51 41,639 +0.04(+0.10%)
Aug 29, 2012 44.61 44.61 44.47 44.47 9,818 +0.05(+0.11%)
Aug 27, 2012 44.47 44.52 44.34 44.42 17,710 +0.02(+0.04%)
Aug 24, 2012 44.45 44.48 44.34 44.40 9,384 -0.02(-0.04%)
Aug 23, 2012 44.36 44.42 44.31 44.42 5,476 +0.09(+0.21%)
Aug 22, 2012 44.18 44.36 44.16 44.33 16,553 +0.12(+0.28%)
Aug 21, 2012 44.32 44.32 43.97 44.21 25,514 -0.11(-0.24%)
Aug 20, 2012 44.72 44.72 44.15 44.31 29,381 +0.03(+0.08%)
Aug 17, 2012 44.29 44.29 44.19 44.28 27,815 +0.01(+0.02%)
Aug 16, 2012 44.22 44.28 44.16 44.27 15,672 +0.10(+0.24%)
Aug 15, 2012 44.29 44.29 44.15 44.17 12,089 -0.13(-0.30%)
Aug 14, 2012 44.22 44.34 44.15 44.30 20,628 +0.13(+0.30%)
Aug 13, 2012 44.12 44.26 44.12 44.17 14,993 -0.07(-0.16%)
Aug 10, 2012 44.16 44.28 44.14 44.24 19,177 +0.04(+0.09%)
Aug 09, 2012 44.23 44.27 44.02 44.20 19,034 -0.05(-0.10%)
Aug 08, 2012 44.30 44.34 44.17 44.24 13,480 +0.06(+0.14%)
Aug 07, 2012 44.19 44.27 44.15 44.18 5,354 +0.07(+0.16%)
Aug 06, 2012 44.20 44.25 44.09 44.11 22,435 -0.12(-0.26%)
Aug 03, 2012 44.78 44.78 44.19 44.22 19,531 -0.30(-0.68%)
Aug 02, 2012 44.48 44.53 44.43 44.53 17,037 +0.08(+0.19%)
Aug 01, 2012 44.42 44.48 44.36 44.44 15,238 +0.10(+0.22%)
Jul 31, 2012 44.48 44.48 44.35 44.35 5,811 -0.10(-0.22%)
Jul 30, 2012 44.33 44.46 44.33 44.44 18,200 +0.04(+0.09%)
Jul 27, 2012 44.45 44.54 44.32 44.41 25,951 -0.07(-0.17%)
Jul 26, 2012 44.45 44.52 44.42 44.48 22,870 -0.03(-0.06%)
Jul 25, 2012 44.44 44.52 44.42 44.51 15,025 +0.03(+0.07%)
Jul 24, 2012 44.42 44.48 44.39 44.48 18,247 +0.12(+0.28%)
Jul 23, 2012 44.29 44.45 44.29 44.35 22,669 +0.07(+0.16%)
Jul 20, 2012 44.23 44.31 44.21 44.28 16,753 +0.07(+0.16%)
Jul 19, 2012 44.23 44.24 44.16 44.21 12,829 -0.03(-0.06%)
Jul 18, 2012 44.20 44.27 44.14 44.24 39,488 +0.02(+0.03%)
Jul 17, 2012 44.25 44.25 44.18 44.22 23,787 +0.00(+0.01%)
Jul 16, 2012 44.15 44.24 44.13 44.22 15,549 +0.11(+0.25%)
Jul 13, 2012 44.05 44.17 44.04 44.11 30,991 -0.03(-0.08%)
Jul 12, 2012 44.09 44.14 44.07 44.14 17,754 +0.07(+0.16%)
Jul 11, 2012 43.99 44.09 43.96 44.07 22,093 +0.05(+0.12%)
Jul 10, 2012 43.83 44.02 43.83 44.02 36,701 +0.22(+0.50%)
Jul 09, 2012 43.73 43.85 43.65 43.80 11,651 +0.07(+0.17%)
Jul 06, 2012 43.66 43.73 43.50 43.73 12,261 +0.23(+0.54%)
Jul 05, 2012 43.82 43.82 43.47 43.50 39,368 -0.31(-0.70%)
Jul 03, 2012 43.73 43.80 43.72 43.80 13,541 +0.03(+0.07%)
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.