California Muni Bond Ishares ETF (NY: CMF )

58.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.01 42.65 41.01 41.77 168,103 +0.87(+2.13%)
Aug 28, 2009 41.05 41.11 40.90 40.90 24,143 -0.45(-1.10%)
Aug 27, 2009 40.89 41.44 40.47 41.35 41,953 +0.50(+1.23%)
Aug 26, 2009 40.88 40.88 40.50 40.85 21,338 +0.23(+0.56%)
Aug 25, 2009 40.82 40.87 40.62 40.62 10,761 +0.00(+0.00%)
Aug 24, 2009 41.20 41.20 39.89 40.62 29,363 -0.21(-0.51%)
Aug 21, 2009 40.25 40.84 40.25 40.83 4,810 +0.55(+1.36%)
Aug 20, 2009 40.87 40.88 40.23 40.28 25,730 -0.65(-1.60%)
Aug 19, 2009 40.92 40.93 40.82 40.93 2,979 +0.26(+0.64%)
Aug 18, 2009 40.80 40.80 40.49 40.67 37,161 +0.12(+0.29%)
Aug 17, 2009 40.35 40.55 40.00 40.55 13,984 +0.35(+0.87%)
Aug 14, 2009 40.11 40.20 39.91 40.20 26,890 +0.07(+0.17%)
Aug 13, 2009 40.33 40.33 39.94 40.13 21,094 +0.01(+0.02%)
Aug 12, 2009 40.05 40.13 39.88 40.13 27,266 +0.15(+0.38%)
Aug 11, 2009 39.79 40.02 39.79 39.98 15,415 +0.12(+0.29%)
Aug 10, 2009 39.88 39.88 39.73 39.86 9,672 +0.00(+0.01%)
Aug 07, 2009 40.15 40.15 39.77 39.86 17,039 -0.02(-0.05%)
Aug 06, 2009 40.11 40.19 39.64 39.88 11,124 +0.00(+0.00%)
Aug 05, 2009 39.82 39.88 39.68 39.88 14,373 +0.05(+0.13%)
Aug 04, 2009 39.81 39.83 39.64 39.83 36,831 +0.16(+0.41%)
Aug 03, 2009 39.44 39.66 39.40 39.66 73,609 +0.23(+0.60%)
Jul 31, 2009 39.44 39.44 39.19 39.43 44,535 +0.09(+0.23%)
Jul 30, 2009 39.17 39.34 39.12 39.34 25,090 +0.11(+0.28%)
Jul 29, 2009 39.15 39.24 39.15 39.23 5,064 +0.07(+0.18%)
Jul 28, 2009 39.18 39.20 39.04 39.16 12,135 +0.01(+0.03%)
Jul 27, 2009 39.04 39.15 39.04 39.15 20,771 +0.03(+0.07%)
Jul 24, 2009 39.13 39.17 39.12 39.12 1,516 -0.08(-0.20%)
Jul 23, 2009 39.21 39.21 39.12 39.20 8,098 +0.00(+0.01%)
Jul 22, 2009 39.05 39.19 38.84 39.19 32,914 -0.05(-0.13%)
Jul 21, 2009 39.19 39.26 39.13 39.24 34,753 +0.15(+0.37%)
Jul 20, 2009 39.24 39.24 39.10 39.10 17,657 -0.07(-0.17%)
Jul 17, 2009 39.18 39.18 39.16 39.16 1,503 -0.07(-0.18%)
Jul 16, 2009 39.29 39.29 39.07 39.23 22,394 -0.05(-0.14%)
Jul 15, 2009 39.29 39.29 39.08 39.29 9,005 +0.03(+0.08%)
Jul 14, 2009 39.16 39.26 39.16 39.25 3,514 +0.10(+0.26%)
Jul 13, 2009 39.15 39.15 38.84 39.15 12,628 +0.32(+0.81%)
Jul 10, 2009 39.07 39.07 38.52 38.84 14,176 +0.19(+0.49%)
Jul 09, 2009 38.82 39.23 36.83 38.65 132,706 -0.52(-1.34%)
Jul 08, 2009 38.96 39.21 38.88 39.17 12,400 +0.48(+1.24%)
Jul 07, 2009 39.30 39.30 38.49 38.69 44,091 -0.38(-0.99%)
Jul 06, 2009 38.48 39.15 38.48 39.08 12,410 +0.58(+1.50%)
Jul 02, 2009 38.88 39.35 38.50 38.50 65,428 -0.35(-0.90%)
Jul 01, 2009 38.89 39.27 38.85 38.85 36,550 -0.34(-0.86%)
Jun 30, 2009 39.28 39.28 39.19 39.19 11,171 -0.08(-0.21%)
Jun 29, 2009 39.27 39.27 39.17 39.27 15,786 +0.19(+0.49%)
Jun 26, 2009 39.24 39.31 39.08 39.08 18,731 -0.21(-0.53%)
Jun 25, 2009 39.28 39.28 39.21 39.28 6,553 +0.02(+0.05%)
Jun 24, 2009 39.21 39.28 39.21 39.26 5,947 +0.05(+0.14%)
Jun 23, 2009 39.36 39.36 39.21 39.21 11,853 -0.05(-0.12%)
Jun 22, 2009 40.92 40.92 38.82 39.26 6,831 +0.03(+0.07%)
Jun 19, 2009 39.42 39.42 39.21 39.23 35,770 -0.19(-0.48%)
Jun 18, 2009 39.43 39.44 39.33 39.42 14,522 +0.12(+0.29%)
Jun 17, 2009 39.52 39.52 39.29 39.30 11,301 -0.01(-0.02%)
Jun 16, 2009 39.43 39.43 39.29 39.31 13,307 -0.12(-0.31%)
Jun 15, 2009 39.45 39.46 39.29 39.43 58,219 -0.00(-0.01%)
Jun 12, 2009 39.32 39.44 39.30 39.44 11,283 +0.04(+0.10%)
Jun 11, 2009 39.49 39.50 39.27 39.40 8,333 -0.17(-0.42%)
Jun 10, 2009 39.66 39.95 39.55 39.56 50,292 -0.11(-0.28%)
Jun 09, 2009 39.62 39.81 39.62 39.67 28,501 -0.21(-0.52%)
Jun 08, 2009 39.98 39.98 39.83 39.88 22,780 -0.12(-0.30%)
Jun 05, 2009 40.01 40.01 40.00 40.01 3,067 +0.03(+0.08%)
Jun 04, 2009 40.05 40.05 39.97 39.97 8,733 -0.07(-0.17%)
Jun 03, 2009 39.69 40.05 39.69 40.04 36,438 +0.03(+0.08%)
Jun 02, 2009 40.03 40.03 39.96 40.01 18,692 +0.00(+0.01%)
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.