California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.54 36.55 36.37 36.37 6,964 -0.22(-0.61%)
May 29, 2008 36.61 36.61 36.55 36.59 13,918 -0.23(-0.63%)
May 28, 2008 36.82 36.82 36.82 36.82 933 +0.08(+0.22%)
May 27, 2008 36.79 36.79 36.65 36.74 6,401 -0.16(-0.44%)
May 26, 2008 36.84 36.92 36.64 36.90 0 +0.00(+0.00%)
May 23, 2008 36.84 36.92 36.64 36.90 80,568 +0.17(+0.46%)
May 22, 2008 36.77 36.77 36.63 36.73 14,399 -0.18(-0.49%)
May 21, 2008 36.91 36.92 36.84 36.92 4,580 +0.14(+0.37%)
May 20, 2008 36.91 36.91 36.78 36.78 19,426 +0.02(+0.05%)
May 19, 2008 36.63 36.82 36.63 36.76 22,543 +0.04(+0.10%)
May 16, 2008 36.74 36.89 36.64 36.73 22,861 -0.03(-0.08%)
May 15, 2008 36.73 36.76 36.66 36.76 28,274 +0.11(+0.29%)
May 14, 2008 36.63 36.72 36.53 36.65 5,152 +0.05(+0.13%)
May 13, 2008 36.59 36.86 36.38 36.60 54,634 -0.03(-0.09%)
May 12, 2008 36.69 36.69 36.63 36.63 4,294 +0.09(+0.26%)
May 09, 2008 36.63 36.68 36.50 36.54 2,862 -0.05(-0.14%)
May 08, 2008 36.61 36.64 36.50 36.59 11,974 +0.15(+0.42%)
May 07, 2008 36.59 36.59 36.43 36.43 12,687 -0.08(-0.23%)
May 06, 2008 36.59 36.60 36.40 36.52 13,343 +0.11(+0.30%)
May 05, 2008 36.62 36.70 36.29 36.41 38,045 -0.24(-0.65%)
May 02, 2008 36.72 36.72 36.55 36.65 5,152 +0.05(+0.13%)
May 01, 2008 36.82 36.82 36.60 36.60 42,714 -0.26(-0.71%)
Apr 30, 2008 36.91 36.94 36.61 36.86 48,583 +0.10(+0.27%)
Apr 29, 2008 36.85 36.85 36.65 36.77 18,075 +0.09(+0.24%)
Apr 28, 2008 36.68 36.79 36.56 36.68 16,904 +0.21(+0.58%)
Apr 25, 2008 36.50 36.52 36.47 36.47 13,168 -0.04(-0.11%)
Apr 24, 2008 36.92 36.92 36.42 36.51 24,556 -0.21(-0.58%)
Apr 23, 2008 36.54 36.72 36.48 36.72 17,748 +0.08(+0.22%)
Apr 22, 2008 36.43 36.64 36.43 36.64 25,764 +0.08(+0.21%)
Apr 21, 2008 36.46 36.57 36.25 36.56 13,168 -0.09(-0.24%)
Apr 18, 2008 36.97 36.97 36.20 36.65 125,040 -0.07(-0.20%)
Apr 17, 2008 36.94 36.94 36.68 36.72 4,580 +0.08(+0.22%)
Apr 16, 2008 36.68 36.68 36.64 36.64 2,576 -0.17(-0.47%)
Apr 15, 2008 36.84 36.84 36.81 36.81 1,431 +0.03(+0.09%)
Apr 14, 2008 37.03 37.03 36.72 36.78 12,023 +0.08(+0.23%)
Apr 11, 2008 36.67 36.70 36.67 36.70 8,588 +0.13(+0.35%)
Apr 10, 2008 37.04 37.04 36.52 36.57 4,007 -0.02(-0.06%)
Apr 09, 2008 36.27 36.61 36.27 36.59 6,297 +0.34(+0.93%)
Apr 08, 2008 36.35 36.35 36.19 36.25 13,168 +0.04(+0.12%)
Apr 07, 2008 36.19 36.21 36.09 36.21 49,238 +0.05(+0.14%)
Apr 04, 2008 36.08 36.71 35.93 36.16 80,728 +0.34(+0.95%)
Apr 03, 2008 35.83 35.86 35.81 35.82 7,443 +0.03(+0.10%)
Apr 02, 2008 35.73 35.79 35.72 35.79 26,523 -0.10(-0.29%)
Apr 01, 2008 35.93 35.95 35.83 35.89 22,615 -0.29(-0.80%)
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%)
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.