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 (%)
Jul 31, 2014 48.61 48.63 48.52 48.58 8,827 -0.05(-0.10%)
Jul 30, 2014 48.66 48.68 48.56 48.63 85,684 -0.07(-0.14%)
Jul 29, 2014 48.75 48.80 48.65 48.70 20,969 +0.03(+0.06%)
Jul 28, 2014 48.71 48.71 48.59 48.67 5,792 +0.02(+0.04%)
Jul 25, 2014 48.72 48.72 48.63 48.65 9,455 +0.10(+0.22%)
Jul 24, 2014 48.61 48.65 48.50 48.55 58,631 -0.09(-0.19%)
Jul 23, 2014 48.57 48.66 48.57 48.64 14,863 +0.11(+0.23%)
Jul 22, 2014 48.55 48.57 48.52 48.53 10,182 +0.08(+0.17%)
Jul 21, 2014 48.52 48.58 48.45 48.45 68,936 -0.02(-0.05%)
Jul 18, 2014 48.46 48.51 48.41 48.47 38,061 -0.01(-0.02%)
Jul 17, 2014 48.43 48.49 48.38 48.48 15,911 +0.12(+0.24%)
Jul 16, 2014 48.33 48.36 48.26 48.36 20,460 +0.11(+0.22%)
Jul 15, 2014 48.21 48.28 48.21 48.26 11,406 +0.11(+0.24%)
Jul 14, 2014 48.21 48.24 48.14 48.14 15,252 -0.09(-0.18%)
Jul 11, 2014 48.16 48.30 48.12 48.23 25,568 +0.06(+0.12%)
Jul 10, 2014 48.18 48.18 48.07 48.17 22,560 +0.01(+0.03%)
Jul 09, 2014 48.20 48.24 48.07 48.16 18,270 -0.04(-0.09%)
Jul 08, 2014 48.32 48.32 48.18 48.20 71,730 -0.05(-0.11%)
Jul 07, 2014 48.26 48.29 48.15 48.26 39,096 +0.00(+0.01%)
Jul 03, 2014 48.25 48.25 48.25 48.25 13,360 +0.06(+0.12%)
Jul 02, 2014 48.30 48.38 48.19 48.19 47,568 -0.10(-0.21%)
Jul 01, 2014 48.51 48.51 48.29 48.29 61,609 -0.22(-0.46%)
Jun 30, 2014 48.53 48.54 48.50 48.52 18,386 -0.00(-0.01%)
Jun 27, 2014 48.48 48.54 48.41 48.52 18,209 +0.08(+0.16%)
Jun 26, 2014 48.43 48.44 48.35 48.44 15,197 +0.09(+0.19%)
Jun 25, 2014 48.25 48.45 48.25 48.35 36,732 +0.00(+0.00%)
Jun 24, 2014 48.40 48.41 48.32 48.35 28,357 -0.03(-0.06%)
Jun 23, 2014 48.33 48.38 48.32 48.38 16,076 +0.05(+0.10%)
Jun 20, 2014 48.29 48.33 48.25 48.33 40,975 -0.02(-0.04%)
Jun 19, 2014 48.34 48.38 48.22 48.35 26,728 +0.01(+0.03%)
Jun 18, 2014 48.30 48.34 48.17 48.34 23,254 +0.08(+0.16%)
Jun 17, 2014 48.20 48.56 48.15 48.26 25,134 +0.04(+0.08%)
Jun 16, 2014 48.18 48.22 48.12 48.22 25,760 +0.03(+0.07%)
Jun 13, 2014 48.11 48.19 48.03 48.19 20,667 +0.00(+0.01%)
Jun 12, 2014 48.14 48.20 48.03 48.18 20,892 +0.03(+0.07%)
Jun 11, 2014 48.14 48.19 48.10 48.15 24,384 +0.04(+0.08%)
Jun 10, 2014 48.17 48.17 48.11 48.11 23,933 -0.08(-0.16%)
Jun 06, 2014 48.20 48.24 48.15 48.19 12,493 -0.02(-0.03%)
Jun 05, 2014 48.14 48.21 48.14 48.21 23,713 +0.01(+0.03%)
Jun 04, 2014 48.25 48.25 48.15 48.20 32,413 -0.02(-0.03%)
Jun 03, 2014 48.28 48.30 48.19 48.21 20,971 -0.03(-0.05%)
Jun 02, 2014 48.30 48.34 48.23 48.24 52,658 -0.18(-0.36%)
May 30, 2014 48.45 48.47 48.34 48.41 51,636 +0.00(+0.00%)
May 29, 2014 48.43 48.43 48.36 48.41 32,988 +0.03(+0.05%)
May 28, 2014 48.32 48.44 48.31 48.39 28,621 +0.12(+0.25%)
May 27, 2014 48.25 48.30 48.23 48.27 28,628 -0.05(-0.10%)
May 23, 2014 48.43 48.31 48.31 48.31 56,922 -0.08(-0.17%)
May 22, 2014 48.30 48.46 48.30 48.39 14,582 +0.10(+0.21%)
May 21, 2014 48.44 48.44 48.27 48.29 25,380 -0.20(-0.41%)
May 20, 2014 48.42 48.52 48.42 48.49 21,924 +0.03(+0.05%)
May 19, 2014 48.41 48.53 48.38 48.47 13,491 -0.02(-0.04%)
May 16, 2014 48.48 48.50 48.39 48.49 12,513 +0.03(+0.07%)
May 15, 2014 48.41 48.49 48.32 48.45 12,408 +0.06(+0.12%)
May 14, 2014 48.38 48.41 48.19 48.39 34,206 +0.13(+0.27%)
May 13, 2014 48.25 48.27 48.10 48.26 35,925 +0.04(+0.09%)
May 12, 2014 48.29 48.29 48.19 48.22 11,169 -0.01(-0.02%)
May 09, 2014 48.23 48.25 48.12 48.23 23,780 +0.09(+0.18%)
May 08, 2014 48.07 48.14 48.07 48.14 7,189 +0.11(+0.23%)
May 07, 2014 48.02 48.06 47.95 48.03 10,339 +0.00(+0.00%)
May 06, 2014 48.01 48.03 47.93 48.03 7,816 +0.07(+0.15%)
May 05, 2014 48.01 48.02 47.88 47.96 6,481 +0.01(+0.02%)
May 02, 2014 47.83 48.02 47.77 47.95 21,250 +0.15(+0.31%)
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.