California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 48.42 48.50 48.41 48.50 32,152 +0.29(+0.60%)
Nov 29, 2012 48.43 48.57 48.21 48.21 49,234 -0.18(-0.37%)
Nov 28, 2012 48.23 48.41 48.23 48.39 31,076 +0.07(+0.14%)
Nov 27, 2012 48.32 48.37 48.25 48.32 59,287 -0.01(-0.02%)
Nov 26, 2012 48.24 48.48 48.20 48.32 101,449 +0.22(+0.46%)
Nov 23, 2012 48.64 48.64 48.10 48.10 52,921 -0.33(-0.69%)
Nov 21, 2012 48.14 48.59 48.00 48.44 31,328 +0.26(+0.53%)
Nov 20, 2012 48.18 48.23 47.97 48.18 69,044 +0.02(+0.05%)
Nov 19, 2012 48.04 48.19 48.03 48.15 36,380 +0.20(+0.41%)
Nov 16, 2012 48.09 48.14 47.84 47.96 22,058 +0.06(+0.12%)
Nov 15, 2012 47.94 48.11 47.88 47.90 25,412 +0.17(+0.36%)
Nov 14, 2012 47.94 48.03 47.73 47.73 73,355 -0.09(-0.19%)
Nov 13, 2012 47.77 47.88 47.70 47.82 24,076 -0.02(-0.03%)
Nov 12, 2012 47.82 47.89 47.65 47.83 15,229 +0.01(+0.03%)
Nov 09, 2012 47.76 47.83 47.63 47.82 13,713 +0.05(+0.09%)
Nov 08, 2012 47.61 47.82 47.60 47.78 23,670 +0.23(+0.48%)
Nov 07, 2012 47.49 47.69 47.49 47.55 41,970 +0.12(+0.25%)
Nov 06, 2012 47.45 47.45 47.40 47.43 13,977 -0.02(-0.03%)
Nov 05, 2012 47.45 47.52 47.40 47.44 18,593 +0.06(+0.12%)
Nov 02, 2012 47.49 47.49 47.39 47.39 17,167 -0.04(-0.08%)
Nov 01, 2012 47.54 47.54 47.41 47.43 48,772 -0.21(-0.44%)
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 47.54 26,741 +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 47.58 47.58 47.41 47.46 11,447 -0.07(-0.14%)
Oct 16, 2012 47.54 47.60 47.44 47.52 11,264 -0.06(-0.12%)
Oct 15, 2012 47.63 47.63 47.43 47.58 50,945 -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 47.53 47.57 20,876 +0.05(+0.11%)
Oct 09, 2012 47.63 47.63 47.50 47.52 61,553 -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 39,218 -0.40(-0.84%)
Oct 04, 2012 47.66 47.94 47.56 47.94 12,191 +0.37(+0.78%)
Oct 03, 2012 47.58 47.64 47.49 47.57 39,424 +0.00(+0.01%)
Oct 02, 2012 47.49 47.61 47.49 47.57 49,369 -0.02(-0.04%)
Oct 01, 2012 47.60 47.69 47.49 47.59 42,861 +0.04(+0.09%)
Sep 28, 2012 47.49 47.75 47.44 47.55 165,905 +0.09(+0.19%)
Sep 27, 2012 47.29 47.49 47.29 47.46 57,604 +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 47.15 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 28,136 +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 47.24 47.10 47.16 35,163 +0.11(+0.23%)
Sep 17, 2012 47.20 47.20 47.05 47.05 50,571 -0.10(-0.22%)
Sep 14, 2012 47.19 47.22 46.98 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 47.15 47.18 25,625 -0.09(-0.18%)
Sep 11, 2012 47.31 47.31 47.18 47.27 21,882 -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 14,068 +0.01(+0.03%)
Sep 06, 2012 47.40 47.40 47.24 47.28 38,674 -0.03(-0.06%)
Sep 05, 2012 47.24 47.31 47.19 47.31 61,563 +0.08(+0.16%)
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.