California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.52 39.52 39.44 39.52 15,350 +0.01(+0.03%)
Jul 28, 2011 39.30 39.51 39.30 39.51 3,510 -0.02(-0.05%)
Jul 27, 2011 39.36 39.54 39.36 39.53 37,072 +0.01(+0.02%)
Jul 26, 2011 39.41 39.53 39.40 39.52 20,833 +0.01(+0.02%)
Jul 25, 2011 39.26 39.58 39.26 39.51 13,422 +0.06(+0.15%)
Jul 22, 2011 39.45 39.45 39.40 39.45 12,955 +0.07(+0.19%)
Jul 21, 2011 39.00 39.39 39.00 39.38 94,275 +0.04(+0.11%)
Jul 20, 2011 39.39 39.39 39.33 39.33 3,143 +0.03(+0.07%)
Jul 19, 2011 39.08 39.31 38.96 39.31 13,805 +0.04(+0.11%)
Jul 18, 2011 39.28 39.34 39.17 39.26 20,614 -0.01(-0.02%)
Jul 15, 2011 39.11 39.29 39.11 39.27 9,757 -0.02(-0.05%)
Jul 14, 2011 38.99 39.29 38.99 39.29 22,175 +0.10(+0.25%)
Jul 13, 2011 39.21 39.22 39.05 39.19 5,547 +0.06(+0.16%)
Jul 12, 2011 38.85 39.14 38.82 39.13 8,669 -0.01(-0.02%)
Jul 11, 2011 39.08 39.15 38.68 39.14 21,924 +0.21(+0.55%)
Jul 08, 2011 38.96 38.96 38.60 38.92 5,895 +0.16(+0.40%)
Jul 07, 2011 38.62 38.90 38.62 38.77 6,619 +0.15(+0.38%)
Jul 06, 2011 38.86 38.86 38.54 38.62 33,067 -0.07(-0.18%)
Jul 05, 2011 38.90 38.91 38.69 38.69 17,856 -0.20(-0.50%)
Jul 01, 2011 38.88 38.89 38.69 38.89 46,835 +0.02(+0.05%)
Jun 30, 2011 38.98 39.01 38.66 38.86 6,675 -0.11(-0.28%)
Jun 29, 2011 38.94 39.12 38.76 38.98 5,664 +0.03(+0.09%)
Jun 28, 2011 38.94 38.98 38.94 38.94 12,210 -0.15(-0.38%)
Jun 27, 2011 38.86 39.10 38.86 39.09 2,806 +0.07(+0.19%)
Jun 24, 2011 38.94 39.10 38.85 39.02 5,946 +0.14(+0.37%)
Jun 23, 2011 38.97 39.01 38.87 38.87 5,079 +0.10(+0.25%)
Jun 22, 2011 39.07 39.07 38.77 38.78 45,085 -0.23(-0.58%)
Jun 21, 2011 39.10 39.10 38.91 39.00 17,037 +0.10(+0.25%)
Jun 20, 2011 39.02 39.02 38.86 38.90 10,581 -0.24(-0.62%)
Jun 17, 2011 38.87 39.15 38.87 39.15 15,339 +0.07(+0.19%)
Jun 16, 2011 39.01 39.09 38.91 39.07 17,820 +0.16(+0.42%)
Jun 15, 2011 39.07 39.07 38.72 38.91 17,614 +0.00(+0.01%)
Jun 14, 2011 39.00 39.01 38.85 38.91 2,207 -0.01(-0.02%)
Jun 13, 2011 38.84 38.91 38.76 38.91 54,231 +0.11(+0.28%)
Jun 10, 2011 38.72 39.04 38.70 38.80 57,219 +0.08(+0.22%)
Jun 09, 2011 38.95 38.95 38.67 38.72 9,129 -0.15(-0.38%)
Jun 08, 2011 38.97 38.98 38.85 38.87 9,744 +0.06(+0.15%)
Jun 07, 2011 39.01 39.01 38.79 38.81 13,732 +0.01(+0.04%)
Jun 06, 2011 38.98 38.98 38.65 38.79 4,507 -0.02(-0.04%)
Jun 03, 2011 38.86 39.04 38.65 38.81 11,608 +0.23(+0.59%)
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%)
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.