California Muni Bond Ishares ETF (NY: CMF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.61 47.63 47.57 47.63 3,190 +0.10(+0.21%)
Oct 26, 2012 47.53 47.53 47.53 47.53 18,593 +0.00(+0.01%)
Oct 25, 2012 47.55 47.57 47.48 47.53 11,721 -0.02(-0.05%)
Oct 24, 2012 47.54 47.62 47.49 47.55 28,071 +0.01(+0.02%)
Oct 23, 2012 47.50 47.56 47.40 47.55 26,740 +0.10(+0.21%)
Oct 19, 2012 47.45 47.50 47.45 47.45 12,296 -0.07(-0.15%)
Oct 18, 2012 47.55 47.55 47.43 47.52 11,780 +0.06(+0.13%)
Oct 17, 2012 47.59 47.59 47.41 47.46 11,447 -0.07(-0.14%)
Oct 16, 2012 47.54 47.60 47.44 47.52 11,263 -0.06(-0.12%)
Oct 15, 2012 47.63 47.63 47.43 47.58 50,944 -0.06(-0.12%)
Oct 12, 2012 47.63 47.65 47.57 47.64 17,184 +0.02(+0.03%)
Oct 11, 2012 47.52 47.62 47.52 47.62 17,747 +0.05(+0.10%)
Oct 10, 2012 47.57 47.59 47.54 47.57 20,876 +0.05(+0.11%)
Oct 09, 2012 47.63 47.63 47.50 47.52 61,552 -0.02(-0.03%)
Oct 08, 2012 47.62 47.62 47.44 47.54 14,916 -0.01(-0.02%)
Oct 05, 2012 47.61 47.62 47.50 47.54 39,217 -0.40(-0.84%)
Oct 04, 2012 47.66 47.95 47.56 47.95 12,191 +0.37(+0.78%)
Oct 03, 2012 47.58 47.64 47.49 47.57 39,423 +0.00(+0.01%)
Oct 02, 2012 47.50 47.61 47.50 47.57 49,368 -0.02(-0.04%)
Oct 01, 2012 47.60 47.69 47.49 47.59 42,860 +0.04(+0.09%)
Sep 28, 2012 47.49 47.76 47.44 47.55 165,903 +0.09(+0.19%)
Sep 27, 2012 47.29 47.49 47.29 47.46 57,603 +0.19(+0.41%)
Sep 26, 2012 47.23 47.37 47.18 47.27 23,758 +0.03(+0.06%)
Sep 25, 2012 47.31 47.31 47.16 47.24 6,804 -0.08(-0.16%)
Sep 24, 2012 47.37 47.37 47.17 47.31 45,510 -0.16(-0.33%)
Sep 21, 2012 47.48 47.50 47.27 47.47 28,135 +0.00(+0.01%)
Sep 20, 2012 47.40 47.48 47.40 47.47 12,458 +0.09(+0.20%)
Sep 19, 2012 47.08 47.37 47.08 47.37 7,777 +0.21(+0.45%)
Sep 18, 2012 47.15 47.25 47.10 47.16 35,163 +0.11(+0.23%)
Sep 17, 2012 47.20 47.20 47.05 47.05 50,570 -0.10(-0.22%)
Sep 14, 2012 47.19 47.23 46.99 47.15 9,866 -0.07(-0.14%)
Sep 13, 2012 47.22 47.26 47.21 47.22 28,101 +0.03(+0.07%)
Sep 12, 2012 47.23 47.23 47.16 47.18 25,624 -0.09(-0.18%)
Sep 11, 2012 47.31 47.31 47.18 47.27 21,881 -0.00(-0.01%)
Sep 10, 2012 47.30 47.30 47.22 47.27 16,524 -0.02(-0.04%)
Sep 07, 2012 47.28 47.31 47.21 47.29 14,067 +0.01(+0.03%)
Sep 06, 2012 47.40 47.40 47.24 47.28 38,673 -0.03(-0.06%)
Sep 05, 2012 47.24 47.31 47.19 47.31 61,562 +0.08(+0.16%)
Sep 04, 2012 47.22 47.29 47.11 47.23 72,817 -0.02(-0.04%)
Aug 31, 2012 47.16 47.27 47.16 47.25 144,482 +0.06(+0.13%)
Aug 30, 2012 47.25 47.28 47.08 47.19 39,275 +0.04(+0.10%)
Aug 29, 2012 47.29 47.29 47.15 47.15 9,261 +0.05(+0.11%)
Aug 27, 2012 47.15 47.20 47.01 47.09 16,705 +0.02(+0.04%)
Aug 24, 2012 47.12 47.16 47.01 47.07 8,851 -0.02(-0.04%)
Aug 23, 2012 47.03 47.10 46.98 47.09 5,165 +0.10(+0.21%)
Aug 22, 2012 46.84 47.03 46.81 47.00 15,613 +0.13(+0.28%)
Aug 21, 2012 46.99 46.99 46.61 46.87 24,066 -0.11(-0.24%)
Aug 20, 2012 47.41 47.41 46.81 46.98 27,713 +0.04(+0.08%)
Aug 17, 2012 46.95 46.95 46.85 46.94 26,236 +0.01(+0.02%)
Aug 16, 2012 46.89 46.95 46.81 46.94 14,782 +0.11(+0.24%)
Aug 15, 2012 46.96 46.96 46.81 46.83 11,402 -0.14(-0.30%)
Aug 14, 2012 46.89 47.01 46.81 46.96 19,457 +0.14(+0.30%)
Aug 13, 2012 46.77 46.92 46.77 46.83 14,142 -0.07(-0.16%)
Aug 10, 2012 46.81 46.95 46.79 46.90 18,088 +0.04(+0.09%)
Aug 09, 2012 46.89 46.94 46.67 46.86 17,953 -0.05(-0.10%)
Aug 08, 2012 46.97 47.01 46.83 46.91 12,714 +0.07(+0.14%)
Aug 07, 2012 46.85 46.93 46.81 46.84 5,050 +0.08(+0.16%)
Aug 06, 2012 46.86 46.92 46.75 46.76 21,162 -0.12(-0.26%)
Aug 03, 2012 47.47 47.47 46.85 46.89 18,422 -0.32(-0.68%)
Aug 02, 2012 47.16 47.21 47.11 47.21 16,070 +0.09(+0.19%)
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.