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 (%)
Jan 30, 2009 35.28 35.59 35.28 35.41 0 +0.03(+0.09%)
Jan 29, 2009 35.83 35.83 35.17 35.38 22,844 +0.01(+0.03%)
Jan 28, 2009 35.75 35.76 35.37 35.37 14,130 -0.19(-0.54%)
Jan 27, 2009 35.45 35.72 35.33 35.56 4,878 +0.17(+0.48%)
Jan 26, 2009 35.68 35.68 34.93 35.39 13,970 -0.13(-0.35%)
Jan 23, 2009 36.09 36.18 35.47 35.52 14,327 +0.02(+0.07%)
Jan 22, 2009 35.06 35.67 35.06 35.49 13,311 -0.38(-1.07%)
Jan 21, 2009 35.97 36.11 35.69 35.88 21,945 -0.17(-0.48%)
Jan 20, 2009 36.19 36.33 35.99 36.05 15,762 -0.41(-1.11%)
Jan 16, 2009 36.43 36.49 36.03 36.45 19,231 +0.16(+0.44%)
Jan 15, 2009 36.33 36.33 36.22 36.29 1,717 -0.19(-0.51%)
Jan 14, 2009 36.27 36.61 36.26 36.48 17,548 +0.12(+0.32%)
Jan 13, 2009 36.22 36.39 36.15 36.36 10,377 +0.16(+0.43%)
Jan 12, 2009 36.33 36.33 35.84 36.21 29,852 +0.03(+0.09%)
Jan 09, 2009 36.32 36.32 35.95 36.17 19,578 -0.09(-0.24%)
Jan 08, 2009 36.12 36.26 35.96 36.26 36,848 +0.12(+0.34%)
Jan 07, 2009 35.68 36.14 35.61 36.14 30,734 +0.26(+0.72%)
Jan 06, 2009 35.69 35.97 35.47 35.88 16,952 +0.16(+0.46%)
Jan 05, 2009 35.52 35.78 35.09 35.71 18,913 +0.29(+0.83%)
Jan 02, 2009 35.38 35.44 34.99 35.42 0 +0.00(+0.01%)
Jan 01, 2009 35.32 35.43 34.91 35.42 0 +0.00(+0.00%)
Dec 31, 2008 35.32 35.43 34.91 35.42 25,063 +0.62(+1.79%)
Dec 30, 2008 35.30 35.32 34.79 34.80 29,969 -0.51(-1.45%)
Dec 29, 2008 35.27 35.34 35.03 35.31 19,280 -0.05(-0.14%)
Dec 26, 2008 35.32 35.43 35.00 35.36 19,243 +0.04(+0.12%)
Dec 24, 2008 35.23 35.32 34.83 35.32 14,642 +0.21(+0.61%)
Dec 23, 2008 35.00 35.10 34.74 35.10 12,730 +0.05(+0.15%)
Dec 22, 2008 35.19 35.19 34.69 35.05 19,286 +0.36(+1.05%)
Dec 19, 2008 34.60 34.95 34.60 34.69 7,634 -0.23(-0.64%)
Dec 18, 2008 35.05 35.38 34.52 34.91 68,347 +0.11(+0.33%)
Dec 17, 2008 35.19 35.39 34.40 34.80 54,285 -0.31(-0.88%)
Dec 16, 2008 34.71 35.11 34.17 35.11 15,570 +0.55(+1.60%)
Dec 15, 2008 33.85 34.63 33.85 34.55 5,628 +0.34(+0.99%)
Dec 12, 2008 33.73 34.23 33.56 34.22 45,731 +0.34(+0.99%)
Dec 11, 2008 33.55 33.90 33.22 33.88 40,561 +0.09(+0.25%)
Dec 10, 2008 33.73 33.80 33.50 33.80 11,774 -0.05(-0.15%)
Dec 09, 2008 33.74 33.92 33.35 33.85 10,059 -0.06(-0.17%)
Dec 08, 2008 34.23 34.23 33.72 33.90 5,874 +0.01(+0.02%)
Dec 05, 2008 34.01 34.32 33.87 33.90 7,105 -0.32(-0.93%)
Dec 04, 2008 33.78 34.25 33.60 34.22 213,904 +0.48(+1.42%)
Dec 03, 2008 33.96 33.96 33.39 33.74 22,715 -0.06(-0.18%)
Dec 02, 2008 33.36 33.85 33.34 33.80 29,614 +0.31(+0.92%)
Dec 01, 2008 33.45 33.74 33.36 33.49 9,475 -0.15(-0.45%)
Nov 28, 2008 33.80 33.80 33.64 33.64 1,153 -0.16(-0.47%)
Nov 26, 2008 34.20 34.20 33.62 33.80 19,812 +0.09(+0.26%)
Nov 25, 2008 34.48 34.50 33.71 33.71 87,701 -0.78(-2.25%)
Nov 24, 2008 34.57 34.57 33.82 34.48 26,328 -0.02(-0.06%)
Nov 21, 2008 35.13 35.13 34.11 34.51 6,713 -0.60(-1.71%)
Nov 20, 2008 35.27 35.36 34.84 35.11 12,263 +0.20(+0.58%)
Nov 19, 2008 35.14 35.25 34.90 34.90 5,997 -0.15(-0.43%)
Nov 18, 2008 34.84 35.37 34.84 35.05 5,665 -0.14(-0.39%)
Nov 17, 2008 35.47 35.47 35.18 35.19 10,646 -0.42(-1.17%)
Nov 14, 2008 35.63 35.66 35.36 35.61 15,676 -0.03(-0.08%)
Nov 13, 2008 35.92 35.92 35.63 35.64 7,992 -0.28(-0.77%)
Nov 12, 2008 35.97 36.62 35.65 35.91 43,739 +0.20(+0.57%)
Nov 11, 2008 35.92 35.95 35.65 35.71 21,530 -0.27(-0.74%)
Nov 10, 2008 36.33 36.33 35.98 35.98 5,839 -0.15(-0.43%)
Nov 07, 2008 35.81 36.13 35.81 36.13 9,484 -0.08(-0.22%)
Nov 06, 2008 36.07 36.43 35.81 36.21 39,751 +0.04(+0.12%)
Nov 05, 2008 34.94 36.16 34.94 36.16 7,629 +0.88(+2.49%)
Nov 04, 2008 34.93 35.28 34.93 35.28 16,600 +0.35(+1.01%)
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.