California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.98 47.00 46.88 46.95 53,248 +0.00(+0.00%)
May 29, 2014 46.97 46.97 46.89 46.95 34,018 +0.02(+0.05%)
May 28, 2014 46.86 46.98 46.85 46.92 29,514 +0.12(+0.25%)
May 27, 2014 46.79 46.84 46.77 46.81 29,522 -0.04(-0.10%)
May 23, 2014 46.97 46.85 46.85 46.85 58,699 -0.08(-0.17%)
May 22, 2014 46.83 46.99 46.83 46.93 15,037 +0.10(+0.21%)
May 21, 2014 46.97 46.97 46.81 46.83 26,173 -0.19(-0.41%)
May 20, 2014 46.95 47.05 46.95 47.02 22,609 +0.02(+0.05%)
May 19, 2014 46.95 47.06 46.92 47.00 13,912 -0.02(-0.04%)
May 16, 2014 47.02 47.03 46.92 47.02 12,904 +0.03(+0.07%)
May 15, 2014 46.94 47.02 46.86 46.98 12,795 +0.06(+0.12%)
May 14, 2014 46.91 46.94 46.73 46.93 35,273 +0.13(+0.27%)
May 13, 2014 46.79 46.81 46.65 46.80 37,047 +0.04(+0.09%)
May 12, 2014 46.83 46.83 46.73 46.76 11,517 -0.01(-0.02%)
May 09, 2014 46.77 46.79 46.66 46.77 24,523 +0.09(+0.18%)
May 08, 2014 46.61 46.68 46.61 46.68 7,413 +0.11(+0.23%)
May 07, 2014 46.57 46.60 46.50 46.58 10,662 +0.00(+0.00%)
May 06, 2014 46.56 46.58 46.48 46.58 8,060 +0.07(+0.15%)
May 05, 2014 46.56 46.56 46.43 46.51 6,683 +0.01(+0.02%)
May 02, 2014 46.38 46.57 46.32 46.50 21,913 +0.15(+0.31%)
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.