California Muni Bond Ishares ETF (NY: CMF )

57.48 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.63 38.74 38.58 38.58 15,668 +0.06(+0.16%)
May 23, 2011 38.74 38.74 38.52 38.52 414,250 -0.22(-0.58%)
May 20, 2011 38.73 38.76 38.71 38.74 6,699 +0.05(+0.13%)
May 19, 2011 38.71 38.74 38.67 38.69 20,032 -0.05(-0.13%)
May 18, 2011 38.72 38.76 38.72 38.74 12,914 +0.07(+0.18%)
May 17, 2011 38.70 38.76 38.67 38.67 34,659 -0.01(-0.03%)
May 16, 2011 38.40 38.83 38.40 38.69 48,822 +0.12(+0.31%)
May 13, 2011 38.55 38.57 38.42 38.57 10,308 +0.02(+0.04%)
May 12, 2011 38.46 38.55 38.43 38.55 10,305 +0.12(+0.31%)
May 11, 2011 38.38 38.60 38.37 38.43 18,271 -0.03(-0.08%)
May 10, 2011 38.30 38.54 38.30 38.46 24,362 +0.11(+0.30%)
May 09, 2011 38.55 38.55 38.34 38.34 18,402 -0.03(-0.09%)
May 06, 2011 38.50 38.51 38.28 38.38 18,486 +0.00(+0.00%)
May 05, 2011 38.30 38.56 38.17 38.38 23,416 +0.17(+0.46%)
May 04, 2011 38.12 38.26 38.05 38.20 90,274 +0.03(+0.08%)
May 03, 2011 38.22 38.22 37.95 38.17 22,794 +0.04(+0.11%)
May 02, 2011 38.17 38.17 38.13 38.13 10,267 -0.03(-0.09%)
Apr 29, 2011 37.87 38.20 37.77 38.16 18,683 +0.32(+0.84%)
Apr 28, 2011 37.78 37.86 37.68 37.84 22,296 +0.04(+0.10%)
Apr 27, 2011 37.87 37.87 37.80 37.81 17,244 +0.03(+0.08%)
Apr 26, 2011 37.57 37.78 37.57 37.78 9,217 +0.08(+0.22%)
Apr 25, 2011 37.60 37.70 37.45 37.70 11,546 +0.18(+0.48%)
Apr 21, 2011 37.47 37.52 37.47 37.51 22,419 +0.04(+0.12%)
Apr 20, 2011 37.42 37.76 37.34 37.47 14,245 +0.11(+0.30%)
Apr 19, 2011 37.42 37.57 37.36 37.36 13,356 +0.00(+0.00%)
Apr 18, 2011 37.42 37.49 37.32 37.36 25,993 -0.05(-0.14%)
Apr 15, 2011 37.19 37.41 37.19 37.41 10,229 +0.23(+0.63%)
Apr 14, 2011 37.06 37.19 37.06 37.17 4,204 -0.02(-0.05%)
Apr 13, 2011 36.90 37.21 36.90 37.19 1,728 -0.04(-0.10%)
Apr 12, 2011 37.21 37.24 36.89 37.23 20,423 +0.40(+1.10%)
Apr 11, 2011 37.05 37.05 36.68 36.83 35,620 -0.40(-1.08%)
Apr 08, 2011 37.37 37.37 36.97 37.23 9,125 -0.07(-0.20%)
Apr 07, 2011 37.33 37.33 36.94 37.30 9,752 +0.09(+0.24%)
Apr 06, 2011 37.12 37.22 37.12 37.21 23,967 -0.03(-0.08%)
Apr 05, 2011 37.10 37.24 36.89 37.24 16,530 +0.36(+0.98%)
Apr 04, 2011 36.68 37.14 36.68 36.88 10,169 -0.02(-0.05%)
Apr 01, 2011 37.16 37.30 36.74 36.90 25,200 -0.05(-0.14%)
Mar 31, 2011 37.29 37.29 36.94 36.95 9,442 -0.07(-0.18%)
Mar 30, 2011 36.86 37.23 36.86 37.02 18,192 -0.19(-0.51%)
Mar 29, 2011 37.40 37.45 37.11 37.21 10,990 -0.06(-0.17%)
Mar 28, 2011 36.98 37.61 36.98 37.27 12,360 +0.05(+0.14%)
Mar 25, 2011 37.46 37.46 37.16 37.22 23,028 -0.13(-0.34%)
Mar 24, 2011 37.14 37.38 37.14 37.35 12,844 +0.28(+0.75%)
Mar 23, 2011 37.11 37.39 37.07 37.07 4,132 +0.03(+0.08%)
Mar 22, 2011 36.99 37.27 36.93 37.04 179,701 +0.00(+0.01%)
Mar 21, 2011 37.03 37.36 36.94 37.03 16,025 +0.04(+0.12%)
Mar 18, 2011 36.85 37.29 36.85 36.99 6,958 -0.01(-0.04%)
Mar 17, 2011 37.44 37.44 36.94 37.01 18,919 -0.33(-0.88%)
Mar 16, 2011 37.09 37.47 37.08 37.33 31,302 +0.41(+1.11%)
Mar 15, 2011 36.90 37.27 36.83 36.93 69,328 +0.09(+0.25%)
Mar 14, 2011 36.82 36.93 36.82 36.83 43,192 +0.03(+0.08%)
Mar 11, 2011 36.80 37.20 36.78 36.80 5,158 -0.12(-0.33%)
Mar 10, 2011 36.90 37.28 36.89 36.93 36,236 -0.24(-0.64%)
Mar 09, 2011 37.18 37.20 36.87 37.16 23,504 -0.04(-0.10%)
Mar 08, 2011 36.85 37.20 36.85 37.20 103,798 +0.20(+0.54%)
Mar 07, 2011 36.98 37.28 36.97 37.00 37,484 -0.09(-0.25%)
Mar 04, 2011 37.14 37.14 36.97 37.09 10,582 +0.13(+0.35%)
Mar 03, 2011 36.93 37.29 36.93 36.96 38,124 -0.04(-0.10%)
Mar 02, 2011 37.44 37.44 36.93 37.00 35,465 +0.29(+0.80%)
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.