California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 36.82 36.87 36.87 36.87 5,439 -0.01(-0.04%)
Dec 30, 2009 36.89 36.89 36.82 36.89 22,059 +0.01(+0.03%)
Dec 29, 2009 36.83 36.90 36.75 36.87 48,261 -0.06(-0.17%)
Dec 28, 2009 36.96 36.99 36.79 36.93 46,979 +0.09(+0.26%)
Dec 24, 2009 36.84 36.87 36.82 36.84 10,005 +0.01(+0.03%)
Dec 23, 2009 36.83 36.83 36.82 36.83 7,448 +0.00(+0.00%)
Dec 22, 2009 36.78 36.91 36.77 36.83 33,968 +0.01(+0.04%)
Dec 21, 2009 36.80 36.90 36.80 36.82 24,286 -0.08(-0.22%)
Dec 18, 2009 36.81 36.91 36.81 36.90 48,496 -0.01(-0.03%)
Dec 17, 2009 36.91 36.93 36.86 36.91 29,267 +0.02(+0.06%)
Dec 16, 2009 36.89 36.94 36.79 36.89 16,468 +0.02(+0.06%)
Dec 15, 2009 36.95 36.96 36.84 36.86 23,201 -0.11(-0.30%)
Dec 14, 2009 36.84 36.99 36.84 36.98 40,990 +0.12(+0.31%)
Dec 11, 2009 36.89 36.97 36.82 36.86 10,397 -0.03(-0.09%)
Dec 10, 2009 36.95 36.95 36.82 36.90 12,744 -0.06(-0.15%)
Dec 09, 2009 36.84 36.97 36.82 36.95 8,742 +0.19(+0.50%)
Dec 08, 2009 36.72 36.89 36.70 36.77 23,098 +0.06(+0.16%)
Dec 07, 2009 36.69 36.91 36.64 36.71 34,695 +0.01(+0.03%)
Dec 04, 2009 36.75 36.83 36.63 36.70 41,122 +0.02(+0.06%)
Dec 03, 2009 37.04 37.05 36.62 36.68 54,324 -0.18(-0.48%)
Dec 02, 2009 36.85 36.96 36.69 36.85 71,841 +0.00(+0.01%)
Dec 01, 2009 36.78 36.97 36.71 36.85 18,693 -0.06(-0.16%)
Nov 30, 2009 36.85 37.02 36.77 36.91 11,482 -0.06(-0.15%)
Nov 27, 2009 36.86 36.96 36.86 36.96 1,256 +0.05(+0.12%)
Nov 25, 2009 36.88 36.92 36.71 36.92 19,025 +0.17(+0.48%)
Nov 24, 2009 36.62 36.95 36.62 36.74 28,454 -0.00(-0.01%)
Nov 23, 2009 36.66 36.96 36.66 36.74 13,116 -0.12(-0.33%)
Nov 20, 2009 36.90 36.97 36.59 36.87 22,623 +0.01(+0.04%)
Nov 19, 2009 36.89 36.95 36.73 36.85 7,740 +0.17(+0.48%)
Nov 18, 2009 36.56 36.97 36.56 36.68 25,552 -0.10(-0.28%)
Nov 17, 2009 36.58 36.85 36.58 36.78 16,789 +0.22(+0.61%)
Nov 16, 2009 36.62 36.82 36.56 36.56 12,209 -0.07(-0.18%)
Nov 13, 2009 36.65 36.78 36.62 36.63 18,942 -0.02(-0.07%)
Nov 12, 2009 36.83 36.92 36.65 36.65 7,617 -0.36(-0.97%)
Nov 11, 2009 37.01 37.01 36.77 37.01 15,942 +0.13(+0.35%)
Nov 10, 2009 36.87 36.88 36.66 36.88 7,617 +0.02(+0.07%)
Nov 09, 2009 36.85 37.05 36.85 36.86 28,097 -0.09(-0.25%)
Nov 06, 2009 36.96 36.96 36.88 36.95 14,496 +0.09(+0.25%)
Nov 05, 2009 36.91 37.00 36.64 36.85 20,937 -0.09(-0.23%)
Nov 04, 2009 36.96 37.07 36.92 36.94 14,797 +0.10(+0.28%)
Nov 03, 2009 36.91 36.96 36.82 36.84 17,396 +0.28(+0.76%)
Nov 02, 2009 36.95 37.01 36.56 36.56 40,266 -0.48(-1.30%)
Oct 30, 2009 37.06 37.06 36.96 37.04 7,062 -0.10(-0.27%)
Oct 29, 2009 37.24 37.25 37.00 37.14 12,235 -0.09(-0.25%)
Oct 28, 2009 37.28 37.33 36.94 37.24 23,900 +0.17(+0.46%)
Oct 27, 2009 37.30 37.30 36.94 37.07 11,439 -0.22(-0.60%)
Oct 26, 2009 37.20 37.33 36.92 37.29 10,912 -0.04(-0.10%)
Oct 23, 2009 37.37 37.37 37.03 37.33 9,515 +0.02(+0.06%)
Oct 22, 2009 37.41 37.41 37.05 37.31 21,787 +0.04(+0.10%)
Oct 21, 2009 37.02 37.33 36.93 37.27 27,395 +0.24(+0.65%)
Oct 20, 2009 37.03 37.03 36.95 37.03 10,331 +0.08(+0.22%)
Oct 19, 2009 37.03 37.23 36.95 36.95 18,278 +0.04(+0.10%)
Oct 16, 2009 37.33 37.48 36.91 36.91 27,215 -0.45(-1.21%)
Oct 15, 2009 37.34 37.45 37.00 37.36 33,570 -0.01(-0.02%)
Oct 14, 2009 37.56 37.56 37.13 37.37 12,610 -0.35(-0.92%)
Oct 13, 2009 37.84 37.84 37.49 37.71 17,488 -0.15(-0.40%)
Oct 12, 2009 37.50 37.90 37.28 37.87 32,253 +0.02(+0.05%)
Oct 09, 2009 37.95 37.95 37.52 37.85 16,832 +0.05(+0.14%)
Oct 08, 2009 38.03 38.44 37.80 37.80 19,457 -0.44(-1.16%)
Oct 07, 2009 38.60 38.60 37.84 38.24 14,639 +0.10(+0.26%)
Oct 06, 2009 38.38 38.53 38.09 38.14 16,534 +0.14(+0.38%)
Oct 05, 2009 37.87 38.01 37.85 37.99 9,283 -0.08(-0.22%)
Oct 02, 2009 38.37 38.39 37.87 38.08 6,097 +0.22(+0.57%)
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.