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 (%)
Apr 30, 2012 46.10 46.28 46.10 46.28 36,719 +0.06(+0.12%)
Apr 27, 2012 46.13 46.24 46.10 46.23 6,970 +0.02(+0.05%)
Apr 26, 2012 46.13 46.21 46.13 46.20 9,628 +0.02(+0.04%)
Apr 25, 2012 46.03 46.19 46.03 46.19 33,205 +0.04(+0.08%)
Apr 24, 2012 46.19 46.19 46.05 46.15 25,724 +0.04(+0.10%)
Apr 23, 2012 46.13 46.13 45.97 46.10 16,128 +0.07(+0.16%)
Apr 20, 2012 46.22 46.22 45.80 46.03 28,678 -0.07(-0.16%)
Apr 19, 2012 45.99 46.11 45.72 46.10 33,025 -1.74(-3.64%)
Apr 18, 2012 45.95 47.86 45.95 47.85 64,843 +2.01(+4.38%)
Apr 17, 2012 45.91 46.01 45.83 45.84 24,565 -0.15(-0.34%)
Apr 16, 2012 45.91 45.99 45.88 45.99 24,696 -0.00(-0.00%)
Apr 13, 2012 45.89 46.04 45.89 45.99 44,513 +0.06(+0.12%)
Apr 12, 2012 45.85 45.96 45.85 45.94 7,727 -0.01(-0.02%)
Apr 11, 2012 45.99 45.99 45.72 45.95 14,133 -0.01(-0.02%)
Apr 10, 2012 45.83 46.00 45.79 45.95 16,088 +0.04(+0.08%)
Apr 09, 2012 45.67 46.00 45.66 45.92 44,846 +0.41(+0.90%)
Apr 05, 2012 45.58 45.69 45.50 45.51 12,863 -0.15(-0.34%)
Apr 04, 2012 45.63 45.69 45.61 45.66 11,472 +0.08(+0.17%)
Apr 03, 2012 45.46 45.64 45.46 45.59 38,008 -0.03(-0.07%)
Apr 02, 2012 45.41 45.69 44.87 45.62 37,582 -0.01(-0.01%)
Mar 30, 2012 45.60 45.64 45.57 45.62 6,960 +0.00(+0.00%)
Mar 29, 2012 45.68 45.68 45.56 45.62 20,646 -0.05(-0.12%)
Mar 28, 2012 45.49 45.68 45.49 45.68 26,732 +0.11(+0.25%)
Mar 27, 2012 45.55 45.56 45.46 45.56 8,503 +0.10(+0.22%)
Mar 26, 2012 45.51 45.56 45.44 45.46 28,609 +0.03(+0.06%)
Mar 23, 2012 45.32 45.56 45.32 45.43 40,759 +0.00(+0.00%)
Mar 22, 2012 45.22 45.56 45.22 45.43 21,903 +0.02(+0.04%)
Mar 21, 2012 45.42 45.42 45.00 45.42 84,267 +0.13(+0.28%)
Mar 20, 2012 45.36 45.36 45.18 45.29 14,873 -0.09(-0.20%)
Mar 19, 2012 45.40 45.46 45.18 45.38 20,249 -0.01(-0.03%)
Mar 16, 2012 45.48 45.52 45.28 45.39 44,159 -0.15(-0.34%)
Mar 15, 2012 45.57 45.57 45.35 45.55 32,705 -0.02(-0.04%)
Mar 14, 2012 45.76 45.76 45.54 45.56 41,404 -0.20(-0.44%)
Mar 13, 2012 45.75 45.83 45.59 45.77 15,831 +0.06(+0.13%)
Mar 12, 2012 45.74 45.80 45.56 45.70 11,755 +0.18(+0.40%)
Mar 09, 2012 45.73 45.79 45.52 45.52 18,886 -0.14(-0.31%)
Mar 08, 2012 45.85 45.85 45.52 45.66 25,458 -0.10(-0.22%)
Mar 07, 2012 45.89 45.89 45.77 45.77 13,984 -0.11(-0.24%)
Mar 06, 2012 45.92 45.94 45.73 45.88 12,123 -0.05(-0.11%)
Mar 05, 2012 45.93 46.00 45.85 45.92 60,297 -0.07(-0.15%)
Mar 02, 2012 45.89 46.01 45.89 45.99 8,772 +0.02(+0.05%)
Mar 01, 2012 46.05 46.05 45.90 45.97 17,426 -0.16(-0.34%)
Feb 29, 2012 46.01 46.16 46.01 46.12 29,849 +0.00(+0.00%)
Feb 28, 2012 45.97 46.14 45.97 46.12 50,315 +0.07(+0.14%)
Feb 27, 2012 45.96 46.07 45.96 46.06 10,615 +0.11(+0.24%)
Feb 24, 2012 45.85 46.05 45.85 45.95 25,708 +0.00(+0.00%)
Feb 23, 2012 45.83 45.95 45.76 45.95 12,066 +0.06(+0.13%)
Feb 22, 2012 45.66 45.93 45.66 45.89 16,527 +0.31(+0.68%)
Feb 21, 2012 45.74 45.90 45.57 45.57 127,126 -0.40(-0.88%)
Feb 17, 2012 45.94 45.99 45.93 45.98 8,127 -0.09(-0.19%)
Feb 16, 2012 45.90 46.07 45.74 46.07 63,448 +0.17(+0.36%)
Feb 15, 2012 45.89 45.93 45.62 45.90 59,096 +0.02(+0.04%)
Feb 14, 2012 45.66 45.89 45.66 45.89 44,173 +0.09(+0.19%)
Feb 13, 2012 45.81 45.81 45.62 45.80 14,487 +0.00(+0.01%)
Feb 10, 2012 45.65 45.80 45.64 45.79 10,548 +0.09(+0.19%)
Feb 09, 2012 45.74 45.74 45.62 45.71 7,519 -0.03(-0.07%)
Feb 08, 2012 45.74 45.76 45.55 45.74 14,296 +0.04(+0.09%)
Feb 07, 2012 45.70 45.82 45.70 45.70 22,107 -0.14(-0.31%)
Feb 06, 2012 45.74 45.86 45.58 45.84 21,062 +0.06(+0.12%)
Feb 03, 2012 46.08 46.08 45.64 45.78 30,824 -0.21(-0.46%)
Feb 02, 2012 46.11 46.11 45.76 46.00 29,436 +0.28(+0.62%)
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.