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 (%)
Mar 31, 2008 36.21 36.22 36.15 36.18 26,050 +0.12(+0.33%)
Mar 28, 2008 35.92 36.06 35.92 36.06 3,721 +0.26(+0.72%)
Mar 27, 2008 35.81 35.82 35.72 35.81 12,595 -0.29(-0.80%)
Mar 26, 2008 36.16 36.16 35.98 36.10 88,171 +0.09(+0.24%)
Mar 25, 2008 35.84 36.01 35.84 36.01 28,627 +0.16(+0.44%)
Mar 24, 2008 35.98 35.99 35.85 35.85 36,642 -0.48(-1.32%)
Mar 21, 2008 36.18 36.33 36.08 36.33 11,164 +0.00(+0.00%)
Mar 20, 2008 36.18 36.33 36.08 36.33 11,164 +0.14(+0.38%)
Mar 19, 2008 35.98 36.19 35.98 36.19 23,187 +0.13(+0.35%)
Mar 18, 2008 36.17 36.30 36.07 36.07 32,921 -0.17(-0.48%)
Mar 17, 2008 36.00 36.24 36.00 36.24 28,054 +0.12(+0.34%)
Mar 14, 2008 36.09 36.12 35.97 36.12 26,336 +0.19(+0.52%)
Mar 13, 2008 36.85 37.83 35.88 35.93 23,760 -0.22(-0.61%)
Mar 12, 2008 36.06 36.20 36.06 36.15 87,135 +0.10(+0.27%)
Mar 11, 2008 36.03 36.05 36.01 36.05 13,907 -0.06(-0.17%)
Mar 10, 2008 36.08 36.15 36.08 36.12 12,023 +0.06(+0.17%)
Mar 07, 2008 35.92 36.08 35.81 36.05 23,474 +0.19(+0.52%)
Mar 06, 2008 35.75 35.95 35.70 35.87 66,472 +0.20(+0.57%)
Mar 05, 2008 35.75 35.75 35.58 35.67 119,661 +0.32(+0.92%)
Mar 04, 2008 35.32 35.45 35.21 35.34 42,368 -0.09(-0.26%)
Mar 03, 2008 35.41 35.46 35.32 35.43 48,379 +0.15(+0.44%)
Feb 29, 2008 35.41 35.41 35.15 35.28 49,238 -0.30(-0.83%)
Feb 28, 2008 35.83 35.84 35.57 35.57 39,791 -0.38(-1.05%)
Feb 27, 2008 36.01 36.01 35.84 35.95 86,453 -0.25(-0.69%)
Feb 26, 2008 36.11 36.20 36.08 36.20 86,453 +0.17(+0.48%)
Feb 25, 2008 36.15 36.15 35.98 36.03 16,031 -0.20(-0.55%)
Feb 22, 2008 36.31 36.48 36.22 36.22 16,031 -0.19(-0.53%)
Feb 21, 2008 36.45 36.52 36.22 36.42 26,909 -0.05(-0.12%)
Feb 20, 2008 36.35 36.50 36.35 36.46 19,180 +0.22(+0.60%)
Feb 19, 2008 36.47 36.51 36.25 36.25 26,050 -0.44(-1.21%)
Feb 18, 2008 36.61 36.69 36.61 36.69 0 +0.00(+0.00%)
Feb 15, 2008 36.61 36.69 36.61 36.69 11,164 +0.09(+0.24%)
Feb 14, 2008 36.71 36.71 36.52 36.60 10,019 -0.32(-0.88%)
Feb 13, 2008 36.93 36.93 36.86 36.93 10,305 -0.06(-0.17%)
Feb 12, 2008 36.85 37.00 36.85 36.99 42,081 -0.03(-0.08%)
Feb 11, 2008 37.02 37.02 36.99 37.02 57,987 +0.03(+0.09%)
Feb 08, 2008 36.92 37.00 36.92 36.99 34,352 +0.16(+0.45%)
Feb 07, 2008 37.01 37.06 36.82 36.82 37,501 -0.19(-0.51%)
Feb 06, 2008 36.97 37.05 36.97 37.01 36,928 -0.03(-0.08%)
Feb 05, 2008 37.17 37.17 37.04 37.04 22,372 +0.08(+0.21%)
Feb 04, 2008 36.97 36.99 36.94 36.97 14,428 -0.07(-0.18%)
Feb 01, 2008 37.05 37.05 36.92 37.03 29,485 -0.01(-0.02%)
Jan 31, 2008 37.07 37.07 36.92 37.04 9,160 +0.16(+0.44%)
Jan 30, 2008 37.07 37.07 36.88 36.88 22,901 -0.12(-0.31%)
Jan 29, 2008 37.01 37.03 36.91 36.99 34,638 -0.06(-0.17%)
Jan 28, 2008 37.11 37.11 37.03 37.06 36,642 +0.08(+0.23%)
Jan 25, 2008 36.95 37.07 36.92 36.97 10,878 -0.05(-0.12%)
Jan 24, 2008 37.01 37.03 36.98 37.02 3,148 -0.01(-0.03%)
Jan 23, 2008 37.53 37.53 37.03 37.03 34,638 -0.28(-0.74%)
Jan 22, 2008 37.19 37.30 37.19 37.30 4,580 +0.13(+0.34%)
Jan 21, 2008 37.06 37.18 36.93 37.18 0 +0.00(+0.00%)
Jan 18, 2008 37.06 37.18 36.93 37.18 26,909 -0.01(-0.04%)
Jan 17, 2008 37.02 37.19 36.99 37.19 46,375 +0.17(+0.47%)
Jan 16, 2008 37.09 37.11 37.02 37.02 39,219 -0.09(-0.25%)
Jan 15, 2008 37.05 37.11 36.95 37.11 26,336 +0.13(+0.36%)
Jan 14, 2008 36.83 36.98 36.82 36.98 5,439 +0.06(+0.16%)
Jan 11, 2008 36.88 36.92 36.73 36.92 17,748 +0.14(+0.37%)
Jan 10, 2008 36.85 36.86 36.78 36.78 93,324 -0.00(-0.01%)
Jan 09, 2008 36.86 36.90 36.79 36.79 10,305 -0.06(-0.16%)
Jan 08, 2008 36.77 36.85 36.77 36.85 42,081 +0.08(+0.22%)
Jan 07, 2008 36.77 36.77 36.77 36.77 142,276 -0.07(-0.18%)
Jan 04, 2008 36.83 36.83 36.83 36.83 286 +0.19(+0.51%)
Jan 03, 2008 36.44 36.64 36.44 36.64 16,317 +0.20(+0.55%)
Jan 02, 2008 36.44 36.45 36.26 36.44 29,199 -0.00(-0.01%)
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.