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 (%)
May 24, 2011 41.88 41.99 41.82 41.82 14,455 +0.07(+0.16%)
May 23, 2011 41.99 41.99 41.75 41.75 382,191 -0.24(-0.58%)
May 20, 2011 41.97 42.01 41.95 41.99 6,180 +0.06(+0.13%)
May 19, 2011 41.96 41.99 41.91 41.94 18,482 -0.06(-0.13%)
May 18, 2011 41.97 42.01 41.97 41.99 11,915 +0.08(+0.18%)
May 17, 2011 41.95 42.01 41.92 41.92 31,977 -0.01(-0.03%)
May 16, 2011 41.62 42.09 41.62 41.93 45,043 +0.13(+0.31%)
May 13, 2011 41.79 41.81 41.65 41.80 9,510 +0.02(+0.04%)
May 12, 2011 41.68 41.78 41.65 41.78 9,508 +0.13(+0.31%)
May 11, 2011 41.60 41.84 41.59 41.65 16,857 -0.03(-0.08%)
May 10, 2011 41.51 41.78 41.51 41.68 22,476 +0.12(+0.30%)
May 09, 2011 41.78 41.78 41.56 41.56 16,977 -0.04(-0.09%)
May 06, 2011 41.73 41.74 41.50 41.60 17,055 +0.00(+0.00%)
May 05, 2011 41.52 41.80 41.38 41.60 21,604 +0.19(+0.46%)
May 04, 2011 41.32 41.47 41.24 41.41 83,287 +0.03(+0.08%)
May 03, 2011 41.43 41.43 41.13 41.37 21,030 +0.04(+0.11%)
May 02, 2011 41.38 41.38 41.33 41.33 9,473 -0.10(-0.25%)
Apr 29, 2011 41.11 41.46 41.00 41.43 17,210 +0.35(+0.84%)
Apr 28, 2011 41.01 41.10 40.91 41.08 20,538 +0.04(+0.10%)
Apr 27, 2011 41.11 41.11 41.04 41.04 15,884 +0.03(+0.08%)
Apr 26, 2011 40.79 41.01 40.79 41.01 8,491 +0.09(+0.22%)
Apr 25, 2011 40.81 40.92 40.66 40.92 10,635 +0.20(+0.48%)
Apr 21, 2011 40.67 40.73 40.67 40.73 20,651 +0.05(+0.12%)
Apr 20, 2011 40.62 40.99 40.53 40.68 13,122 +0.12(+0.30%)
Apr 19, 2011 40.62 40.79 40.55 40.55 12,303 +0.00(+0.00%)
Apr 18, 2011 40.62 40.69 40.52 40.55 23,943 -0.06(-0.14%)
Apr 15, 2011 40.38 40.61 40.38 40.61 9,422 +0.25(+0.63%)
Apr 14, 2011 40.23 40.38 40.23 40.36 3,872 -0.02(-0.05%)
Apr 13, 2011 40.06 40.39 40.06 40.38 1,592 -0.04(-0.10%)
Apr 12, 2011 40.40 40.43 40.05 40.42 18,812 +0.44(+1.10%)
Apr 11, 2011 40.22 40.22 39.82 39.98 32,811 -0.44(-1.08%)
Apr 08, 2011 40.57 40.57 40.14 40.42 8,405 -0.08(-0.20%)
Apr 07, 2011 40.52 40.52 40.10 40.50 8,983 +0.10(+0.24%)
Apr 06, 2011 40.30 40.41 40.30 40.40 22,077 -0.03(-0.08%)
Apr 05, 2011 40.28 40.43 40.05 40.43 15,226 +0.39(+0.98%)
Apr 04, 2011 39.82 40.32 39.82 40.04 9,367 -0.02(-0.05%)
Apr 01, 2011 40.34 40.49 39.89 40.06 23,212 -0.12(-0.30%)
Mar 31, 2011 40.55 40.55 40.17 40.18 8,683 -0.07(-0.18%)
Mar 30, 2011 40.08 40.48 40.08 40.25 16,730 -0.21(-0.51%)
Mar 29, 2011 40.67 40.72 40.35 40.46 10,107 -0.07(-0.17%)
Mar 28, 2011 40.21 40.89 40.21 40.52 11,367 +0.06(+0.14%)
Mar 25, 2011 40.73 40.73 40.41 40.47 21,177 -0.14(-0.34%)
Mar 24, 2011 40.39 40.64 40.39 40.61 11,812 +0.30(+0.75%)
Mar 23, 2011 40.35 40.65 40.31 40.31 3,800 +0.03(+0.08%)
Mar 22, 2011 40.22 40.52 40.15 40.27 165,262 +0.00(+0.01%)
Mar 21, 2011 40.27 40.62 40.17 40.27 14,738 +0.05(+0.12%)
Mar 18, 2011 40.07 40.55 40.07 40.22 6,399 -0.02(-0.04%)
Mar 17, 2011 40.72 40.72 40.16 40.24 17,399 -0.36(-0.88%)
Mar 16, 2011 40.33 40.75 40.32 40.60 28,787 +0.45(+1.11%)
Mar 15, 2011 40.12 40.52 40.05 40.15 63,757 +0.10(+0.25%)
Mar 14, 2011 40.04 40.15 40.04 40.05 39,722 +0.03(+0.08%)
Mar 11, 2011 40.02 40.45 40.00 40.02 4,744 -0.13(-0.33%)
Mar 10, 2011 40.13 40.54 40.11 40.15 33,325 -0.26(-0.64%)
Mar 09, 2011 40.43 40.45 40.09 40.41 21,615 -0.04(-0.10%)
Mar 08, 2011 40.07 40.45 40.07 40.45 95,457 +0.22(+0.54%)
Mar 07, 2011 40.21 40.54 40.19 40.23 34,472 -0.10(-0.25%)
Mar 04, 2011 40.39 40.39 40.19 40.33 9,732 +0.14(+0.35%)
Mar 03, 2011 40.15 40.54 40.15 40.19 35,060 -0.04(-0.10%)
Mar 02, 2011 40.71 40.71 40.15 40.23 32,615 +0.32(+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.