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 (%)
Apr 30, 2014 47.80 47.92 47.78 47.89 10,041 +0.10(+0.20%)
Apr 29, 2014 47.77 47.83 47.75 47.79 24,876 +0.05(+0.10%)
Apr 28, 2014 47.85 47.85 47.73 47.74 7,385 -0.10(-0.21%)
Apr 25, 2014 47.83 47.84 47.74 47.84 6,405 +0.03(+0.06%)
Apr 24, 2014 47.85 47.88 47.66 47.81 34,216 +0.07(+0.14%)
Apr 23, 2014 47.76 47.82 47.69 47.75 16,231 +0.04(+0.09%)
Apr 22, 2014 47.68 47.70 47.61 47.70 18,753 +0.00(+0.00%)
Apr 21, 2014 47.71 47.73 47.58 47.70 58,156 +0.09(+0.19%)
Apr 17, 2014 47.64 47.61 47.61 47.61 22,271 -0.01(-0.01%)
Apr 16, 2014 47.65 47.65 47.60 47.62 5,785 -0.08(-0.17%)
Apr 15, 2014 47.60 47.70 47.55 47.70 12,632 +0.11(+0.22%)
Apr 14, 2014 47.64 47.64 47.52 47.59 10,603 -0.04(-0.08%)
Apr 11, 2014 47.59 47.64 47.56 47.63 9,765 +0.13(+0.28%)
Apr 10, 2014 47.35 47.50 47.35 47.50 16,054 +0.19(+0.41%)
Apr 09, 2014 47.30 47.39 47.29 47.31 22,960 -0.01(-0.02%)
Apr 08, 2014 47.30 47.32 47.26 47.32 9,495 -0.01(-0.03%)
Apr 07, 2014 47.23 47.34 47.22 47.33 14,787 +0.10(+0.21%)
Apr 04, 2014 47.19 47.23 47.16 47.23 38,260 +0.07(+0.15%)
Apr 03, 2014 47.11 47.16 47.05 47.16 10,570 +0.11(+0.23%)
Apr 02, 2014 47.22 47.22 46.94 47.05 15,620 -0.12(-0.26%)
Apr 01, 2014 47.17 47.17 47.04 47.17 24,807 -0.04(-0.08%)
Mar 31, 2014 47.27 47.27 47.16 47.21 15,695 +0.03(+0.06%)
Mar 28, 2014 47.23 47.24 47.16 47.19 17,215 +0.02(+0.05%)
Mar 27, 2014 47.17 47.24 47.15 47.16 44,116 -0.02(-0.04%)
Mar 26, 2014 47.09 47.18 47.09 47.18 12,775 +0.14(+0.29%)
Mar 25, 2014 47.01 47.06 47.00 47.04 17,206 +0.02(+0.05%)
Mar 24, 2014 47.03 47.11 47.00 47.02 20,114 -0.12(-0.25%)
Mar 21, 2014 47.06 47.15 47.04 47.14 22,217 +0.00(+0.01%)
Mar 20, 2014 47.07 47.17 47.07 47.14 7,701 +0.01(+0.03%)
Mar 19, 2014 47.26 47.26 47.04 47.12 23,718 -0.18(-0.38%)
Mar 18, 2014 47.34 47.34 47.28 47.30 29,636 -0.00(-0.01%)
Mar 17, 2014 47.32 47.37 47.29 47.31 22,203 -0.06(-0.12%)
Mar 14, 2014 47.40 47.40 47.34 47.36 10,859 +0.05(+0.11%)
Mar 13, 2014 47.22 47.37 47.21 47.31 28,427 +0.09(+0.19%)
Mar 12, 2014 47.16 47.25 47.11 47.22 25,869 +0.18(+0.38%)
Mar 11, 2014 47.05 47.06 46.98 47.04 9,070 +0.04(+0.09%)
Mar 10, 2014 47.01 47.07 47.00 47.00 9,264 -0.08(-0.17%)
Mar 07, 2014 47.12 47.12 47.00 47.08 17,093 -0.08(-0.17%)
Mar 06, 2014 47.23 47.25 47.16 47.16 26,044 -0.12(-0.26%)
Mar 05, 2014 47.31 47.36 47.24 47.28 24,612 -0.01(-0.02%)
Mar 04, 2014 47.42 47.42 47.23 47.29 26,511 -0.16(-0.34%)
Mar 03, 2014 47.41 47.45 47.32 47.45 19,999 +0.12(+0.25%)
Feb 28, 2014 47.35 47.38 47.27 47.33 27,773 +0.03(+0.06%)
Feb 27, 2014 47.20 47.30 47.20 47.30 11,586 +0.17(+0.36%)
Feb 26, 2014 47.02 47.16 47.02 47.13 26,174 +0.07(+0.15%)
Feb 25, 2014 46.99 47.06 46.99 47.06 13,255 +0.07(+0.14%)
Feb 24, 2014 46.94 46.99 46.87 46.99 34,183 +0.03(+0.06%)
Feb 21, 2014 47.01 47.01 46.91 46.97 30,565 +0.02(+0.04%)
Feb 20, 2014 46.92 47.04 46.80 46.95 24,333 +0.03(+0.06%)
Feb 19, 2014 46.93 46.95 46.87 46.92 57,760 +0.02(+0.04%)
Feb 18, 2014 46.88 46.95 46.82 46.90 22,710 +0.10(+0.22%)
Feb 14, 2014 46.86 46.80 46.80 46.80 21,848 -0.06(-0.13%)
Feb 13, 2014 46.84 46.90 46.84 46.86 26,268 +0.05(+0.12%)
Feb 12, 2014 46.82 46.85 46.76 46.81 36,191 -0.03(-0.05%)
Feb 11, 2014 46.81 46.84 46.71 46.83 50,085 -0.04(-0.08%)
Feb 10, 2014 46.80 46.87 46.72 46.87 34,155 +0.07(+0.14%)
Feb 07, 2014 46.70 46.83 46.70 46.80 38,368 +0.15(+0.33%)
Feb 06, 2014 46.63 46.72 46.58 46.65 26,044 +0.02(+0.03%)
Feb 05, 2014 46.57 46.64 46.55 46.63 58,341 +0.13(+0.27%)
Feb 04, 2014 46.63 46.64 46.51 46.51 91,975 -0.16(-0.35%)
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.