California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.84 35.92 35.84 35.91 12,773 +0.07(+0.20%)
Jun 27, 2008 35.72 35.84 35.63 35.84 29,992 +0.12(+0.33%)
Jun 26, 2008 35.67 35.74 35.67 35.72 12,160 +0.14(+0.40%)
Jun 25, 2008 35.60 35.60 35.57 35.57 858 -0.03(-0.08%)
Jun 24, 2008 35.62 35.62 35.53 35.60 4,786 +0.23(+0.64%)
Jun 23, 2008 35.48 35.66 35.38 35.38 38,718 -0.17(-0.48%)
Jun 20, 2008 35.82 35.84 35.55 35.55 29,654 -0.47(-1.30%)
Jun 19, 2008 36.11 36.11 35.91 36.02 24,046 -0.24(-0.66%)
Jun 18, 2008 36.15 36.26 36.10 36.26 5,668 +0.05(+0.14%)
Jun 17, 2008 35.87 36.21 35.87 36.21 4,379 +0.03(+0.08%)
Jun 16, 2008 36.20 36.20 36.11 36.18 11,625 +0.07(+0.18%)
Jun 13, 2008 36.23 36.23 36.11 36.11 15,289 -0.21(-0.58%)
Jun 12, 2008 36.37 36.37 36.23 36.32 4,972 -0.08(-0.21%)
Jun 11, 2008 36.38 36.43 36.38 36.40 8,444 +0.05(+0.13%)
Jun 10, 2008 36.36 36.46 36.33 36.35 6,120 -0.06(-0.15%)
Jun 09, 2008 36.38 36.52 36.38 36.41 6,990 -0.13(-0.36%)
Jun 06, 2008 36.53 36.56 36.39 36.54 27,032 +0.11(+0.30%)
Jun 05, 2008 36.48 36.52 36.43 36.43 32,861 -0.03(-0.08%)
Jun 04, 2008 36.57 36.57 36.46 36.46 10,237 -0.13(-0.34%)
Jun 03, 2008 36.57 36.62 36.56 36.58 27,164 -0.04(-0.10%)
Jun 02, 2008 36.58 36.65 36.58 36.62 25,555 +0.25(+0.70%)
May 30, 2008 36.54 36.55 36.37 36.37 6,964 -0.22(-0.61%)
May 29, 2008 36.61 36.61 36.55 36.59 13,918 -0.23(-0.63%)
May 28, 2008 36.82 36.82 36.82 36.82 933 +0.08(+0.22%)
May 27, 2008 36.79 36.79 36.65 36.74 6,401 -0.16(-0.44%)
May 26, 2008 36.84 36.92 36.64 36.90 0 +0.00(+0.00%)
May 23, 2008 36.84 36.92 36.64 36.90 80,568 +0.17(+0.46%)
May 22, 2008 36.77 36.77 36.63 36.73 14,399 -0.18(-0.49%)
May 21, 2008 36.91 36.92 36.84 36.92 4,580 +0.14(+0.37%)
May 20, 2008 36.91 36.91 36.78 36.78 19,426 +0.02(+0.05%)
May 19, 2008 36.63 36.82 36.63 36.76 22,543 +0.04(+0.10%)
May 16, 2008 36.74 36.89 36.64 36.73 22,861 -0.03(-0.08%)
May 15, 2008 36.73 36.76 36.66 36.76 28,274 +0.11(+0.29%)
May 14, 2008 36.63 36.72 36.53 36.65 5,152 +0.05(+0.13%)
May 13, 2008 36.59 36.86 36.38 36.60 54,634 -0.03(-0.09%)
May 12, 2008 36.69 36.69 36.63 36.63 4,294 +0.09(+0.26%)
May 09, 2008 36.63 36.68 36.50 36.54 2,862 -0.05(-0.14%)
May 08, 2008 36.61 36.64 36.50 36.59 11,974 +0.15(+0.42%)
May 07, 2008 36.59 36.59 36.43 36.43 12,687 -0.08(-0.23%)
May 06, 2008 36.59 36.60 36.40 36.52 13,343 +0.11(+0.30%)
May 05, 2008 36.62 36.70 36.29 36.41 38,045 -0.24(-0.65%)
May 02, 2008 36.72 36.72 36.55 36.65 5,152 +0.05(+0.13%)
May 01, 2008 36.82 36.82 36.60 36.60 42,714 -0.26(-0.71%)
Apr 30, 2008 36.91 36.94 36.61 36.86 48,583 +0.10(+0.27%)
Apr 29, 2008 36.85 36.85 36.65 36.77 18,075 +0.09(+0.24%)
Apr 28, 2008 36.68 36.79 36.56 36.68 16,904 +0.21(+0.58%)
Apr 25, 2008 36.50 36.52 36.47 36.47 13,168 -0.04(-0.11%)
Apr 24, 2008 36.92 36.92 36.42 36.51 24,556 -0.21(-0.58%)
Apr 23, 2008 36.54 36.72 36.48 36.72 17,748 +0.08(+0.22%)
Apr 22, 2008 36.43 36.64 36.43 36.64 25,764 +0.08(+0.21%)
Apr 21, 2008 36.46 36.57 36.25 36.56 13,168 -0.09(-0.24%)
Apr 18, 2008 36.97 36.97 36.20 36.65 125,040 -0.07(-0.20%)
Apr 17, 2008 36.94 36.94 36.68 36.72 4,580 +0.08(+0.22%)
Apr 16, 2008 36.68 36.68 36.64 36.64 2,576 -0.17(-0.47%)
Apr 15, 2008 36.84 36.84 36.81 36.81 1,431 +0.03(+0.09%)
Apr 14, 2008 37.03 37.03 36.72 36.78 12,023 +0.08(+0.23%)
Apr 11, 2008 36.67 36.70 36.67 36.70 8,588 +0.13(+0.35%)
Apr 10, 2008 37.04 37.04 36.52 36.57 4,007 -0.02(-0.06%)
Apr 09, 2008 36.27 36.61 36.27 36.59 6,297 +0.34(+0.93%)
Apr 08, 2008 36.35 36.35 36.19 36.25 13,168 +0.04(+0.12%)
Apr 07, 2008 36.19 36.21 36.09 36.21 49,238 +0.05(+0.14%)
Apr 04, 2008 36.08 36.71 35.93 36.16 80,728 +0.34(+0.95%)
Apr 03, 2008 35.83 35.86 35.81 35.82 7,443 +0.03(+0.10%)
Apr 02, 2008 35.73 35.79 35.72 35.79 26,523 -0.10(-0.29%)
Apr 01, 2008 35.93 35.95 35.83 35.89 22,615 -0.29(-0.80%)
Mar 31, 2008 36.21 36.22 36.15 36.18 26,050 +0.12(+0.33%)
Mar 28, 2008 35.92 36.06 35.92 36.06 3,721 +0.26(+0.72%)
Mar 27, 2008 35.81 35.82 35.72 35.81 12,595 -0.29(-0.80%)
Mar 26, 2008 36.16 36.16 35.98 36.10 88,171 +0.09(+0.24%)
Mar 25, 2008 35.84 36.01 35.84 36.01 28,627 +0.16(+0.44%)
Mar 24, 2008 35.98 35.99 35.85 35.85 36,642 -0.48(-1.32%)
Mar 21, 2008 36.18 36.33 36.08 36.33 11,164 +0.00(+0.00%)
Mar 20, 2008 36.18 36.33 36.08 36.33 11,164 +0.14(+0.38%)
Mar 19, 2008 35.98 36.19 35.98 36.19 23,187 +0.13(+0.35%)
Mar 18, 2008 36.17 36.30 36.07 36.07 32,921 -0.17(-0.48%)
Mar 17, 2008 36.00 36.24 36.00 36.24 28,054 +0.12(+0.34%)
Mar 14, 2008 36.09 36.12 35.97 36.12 26,336 +0.19(+0.52%)
Mar 13, 2008 36.85 37.83 35.88 35.93 23,760 -0.22(-0.61%)
Mar 12, 2008 36.06 36.20 36.06 36.15 87,135 +0.10(+0.27%)
Mar 11, 2008 36.03 36.05 36.01 36.05 13,907 -0.06(-0.17%)
Mar 10, 2008 36.08 36.15 36.08 36.12 12,023 +0.06(+0.17%)
Mar 07, 2008 35.92 36.08 35.81 36.05 23,474 +0.19(+0.52%)
Mar 06, 2008 35.75 35.95 35.70 35.87 66,472 +0.20(+0.57%)
Mar 05, 2008 35.75 35.75 35.58 35.67 119,661 +0.32(+0.92%)
Mar 04, 2008 35.32 35.45 35.21 35.34 42,368 -0.09(-0.26%)
Mar 03, 2008 35.41 35.46 35.32 35.43 48,379 +0.15(+0.44%)
Feb 29, 2008 35.41 35.41 35.15 35.28 49,238 -0.30(-0.83%)
Feb 28, 2008 35.83 35.84 35.57 35.57 39,791 -0.38(-1.05%)
Feb 27, 2008 36.01 36.01 35.84 35.95 86,453 -0.25(-0.69%)
Feb 26, 2008 36.11 36.20 36.08 36.20 86,453 +0.17(+0.48%)
Feb 25, 2008 36.15 36.15 35.98 36.03 16,031 -0.20(-0.55%)
Feb 22, 2008 36.31 36.48 36.22 36.22 16,031 -0.19(-0.53%)
Feb 21, 2008 36.45 36.52 36.22 36.42 26,909 -0.05(-0.12%)
Feb 20, 2008 36.35 36.50 36.35 36.46 19,180 +0.22(+0.60%)
Feb 19, 2008 36.47 36.51 36.25 36.25 26,050 -0.44(-1.21%)
Feb 18, 2008 36.61 36.69 36.61 36.69 0 +0.00(+0.00%)
Feb 15, 2008 36.61 36.69 36.61 36.69 11,164 +0.09(+0.24%)
Feb 14, 2008 36.71 36.71 36.52 36.60 10,019 -0.32(-0.88%)
Feb 13, 2008 36.93 36.93 36.86 36.93 10,305 -0.06(-0.17%)
Feb 12, 2008 36.85 37.00 36.85 36.99 42,081 -0.03(-0.08%)
Feb 11, 2008 37.02 37.02 36.99 37.02 57,987 +0.03(+0.09%)
Feb 08, 2008 36.92 37.00 36.92 36.99 34,352 +0.16(+0.45%)
Feb 07, 2008 37.01 37.06 36.82 36.82 37,501 -0.19(-0.51%)
Feb 06, 2008 36.97 37.05 36.97 37.01 36,928 -0.03(-0.08%)
Feb 05, 2008 37.17 37.17 37.04 37.04 22,372 +0.08(+0.21%)
Feb 04, 2008 36.97 36.99 36.94 36.97 14,428 -0.07(-0.18%)
Feb 01, 2008 37.05 37.05 36.92 37.03 29,485 -0.01(-0.02%)
Jan 31, 2008 37.07 37.07 36.92 37.04 9,160 +0.16(+0.44%)
Jan 30, 2008 37.07 37.07 36.88 36.88 22,901 -0.12(-0.31%)
Jan 29, 2008 37.01 37.03 36.91 36.99 34,638 -0.06(-0.17%)
Jan 28, 2008 37.11 37.11 37.03 37.06 36,642 +0.08(+0.23%)
Jan 25, 2008 36.95 37.07 36.92 36.97 10,878 -0.05(-0.12%)
Jan 24, 2008 37.01 37.03 36.98 37.02 3,148 -0.01(-0.03%)
Jan 23, 2008 37.53 37.53 37.03 37.03 34,638 -0.28(-0.74%)
Jan 22, 2008 37.19 37.30 37.19 37.30 4,580 +0.13(+0.34%)
Jan 21, 2008 37.06 37.18 36.93 37.18 0 +0.00(+0.00%)
Jan 18, 2008 37.06 37.18 36.93 37.18 26,909 -0.01(-0.04%)
Jan 17, 2008 37.02 37.19 36.99 37.19 46,375 +0.17(+0.47%)
Jan 16, 2008 37.09 37.11 37.02 37.02 39,219 -0.09(-0.25%)
Jan 15, 2008 37.05 37.11 36.95 37.11 26,336 +0.13(+0.36%)
Jan 14, 2008 36.83 36.98 36.82 36.98 5,439 +0.06(+0.16%)
Jan 11, 2008 36.88 36.92 36.73 36.92 17,748 +0.14(+0.37%)
Jan 10, 2008 36.85 36.86 36.78 36.78 93,324 -0.00(-0.01%)
Jan 09, 2008 36.86 36.90 36.79 36.79 10,305 -0.06(-0.16%)
Jan 08, 2008 36.77 36.85 36.77 36.85 42,081 +0.08(+0.22%)
Jan 07, 2008 36.77 36.77 36.77 36.77 142,276 -0.07(-0.18%)
Jan 04, 2008 36.83 36.83 36.83 36.83 286 +0.19(+0.51%)
Jan 03, 2008 36.44 36.64 36.44 36.64 16,317 +0.20(+0.55%)
Jan 02, 2008 36.44 36.45 36.26 36.44 29,199 -0.00(-0.01%)
Jan 01, 2008 36.50 36.68 36.44 36.45 46,089 +0.00(+0.00%)
Dec 31, 2007 36.50 36.68 36.44 36.45 46,089 +0.05(+0.13%)
Dec 28, 2007 36.45 36.45 36.40 36.40 1,431 +0.08(+0.22%)
Dec 27, 2007 36.36 36.36 36.32 36.32 1,145 -0.06(-0.17%)
Dec 26, 2007 36.25 36.38 36.25 36.38 72,140 +0.12(+0.33%)
Dec 24, 2007 36.27 36.27 36.26 36.26 3,721 -0.04(-0.12%)
Dec 21, 2007 36.44 36.44 36.20 36.30 28,054 -0.09(-0.26%)
Dec 20, 2007 36.44 36.44 36.40 36.40 5,725 -0.05(-0.12%)
Dec 19, 2007 36.44 36.47 36.44 36.44 55,250 +0.00(+0.01%)
Dec 18, 2007 36.45 36.45 36.44 36.44 44,658 +0.17(+0.46%)
Dec 17, 2007 36.27 36.27 36.27 36.27 572 +0.10(+0.27%)
Dec 14, 2007 36.20 36.20 36.18 36.18 2,003 -0.16(-0.45%)
Dec 13, 2007 36.33 36.41 36.29 36.34 18,893 -0.10(-0.28%)
Dec 12, 2007 36.21 36.44 36.21 36.44 3,435 +0.11(+0.31%)
Dec 11, 2007 36.15 36.33 36.15 36.33 289 +0.16(+0.43%)
Dec 10, 2007 36.04 36.17 36.04 36.17 3,435 +0.04(+0.11%)
Dec 07, 2007 36.20 36.20 35.98 36.13 9,446 -0.05(-0.14%)
Dec 06, 2007 36.27 36.29 36.14 36.18 12,023 -0.22(-0.60%)
Dec 05, 2007 36.40 36.40 36.40 36.40 572 -0.07(-0.18%)
Dec 04, 2007 36.34 36.47 35.39 36.47 223,005 +0.00(+0.00%)
Dec 03, 2007 36.48 36.49 36.47 36.47 17,462 -0.14(-0.38%)
Nov 30, 2007 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
Nov 29, 2007 36.61 36.61 36.61 36.61 1,431 +0.06(+0.15%)
Nov 28, 2007 36.50 36.55 36.50 36.55 4,580 +0.13(+0.36%)
Nov 27, 2007 36.32 36.44 36.32 36.42 21,184 -0.15(-0.40%)
Nov 26, 2007 36.32 36.57 36.32 36.57 18,035 +0.45(+1.24%)
Nov 23, 2007 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
Nov 21, 2007 36.17 36.22 36.12 36.12 43,799 -0.00(-0.01%)
Nov 20, 2007 36.29 36.29 36.12 36.12 4,580 -0.02(-0.07%)
Nov 19, 2007 36.24 36.24 35.89 36.15 107,924 -0.01(-0.02%)
Nov 16, 2007 36.24 36.24 36.15 36.15 12,023 +0.00(+0.00%)
Nov 15, 2007 36.12 36.15 36.12 36.15 3,435 +0.10(+0.29%)
Nov 14, 2007 36.05 36.05 36.05 36.05 0 +0.00(+0.00%)
Nov 13, 2007 36.05 36.07 36.05 36.05 13,741 +0.00(+0.00%)
Nov 12, 2007 36.08 36.08 36.05 36.05 2,003 -0.03(-0.10%)
Nov 09, 2007 36.08 36.08 36.08 36.08 8,588 +0.03(+0.08%)
Nov 08, 2007 36.02 36.07 36.00 36.06 12,882 +0.02(+0.05%)
Nov 07, 2007 36.03 36.05 35.98 36.04 45,517 +0.01(+0.02%)
Nov 06, 2007 36.10 36.12 36.03 36.03 5,725 -0.14(-0.39%)
Nov 05, 2007 36.23 36.23 36.15 36.17 6,297 -0.06(-0.17%)
Nov 02, 2007 36.24 36.28 36.22 36.23 106,779 -0.00(-0.00%)
Nov 01, 2007 36.28 36.32 36.23 36.23 19,752 -0.06(-0.17%)
Oct 31, 2007 36.33 36.33 36.30 36.30 3,435 -0.07(-0.18%)
Oct 30, 2007 36.37 36.37 36.32 36.36 23,187 +0.08(+0.21%)
Oct 29, 2007 36.30 36.37 36.29 36.29 19,752 -0.08(-0.21%)
Oct 26, 2007 36.28 36.38 36.28 36.36 16,031 -0.05(-0.13%)
Oct 25, 2007 36.43 36.43 36.41 36.41 4,294 -0.09(-0.25%)
Oct 24, 2007 36.45 36.50 36.45 36.50 6,011 +0.07(+0.19%)
Oct 23, 2007 36.39 36.43 36.39 36.43 3,721 +0.07(+0.18%)
Oct 22, 2007 36.42 36.42 36.36 36.37 33,779 -0.03(-0.09%)
Oct 19, 2007 36.35 36.45 36.35 36.40 183,213 +0.11(+0.30%)
Oct 18, 2007 36.25 36.29 36.25 36.29 10,878 +0.07(+0.19%)
Oct 17, 2007 36.12 36.24 36.12 36.22 7,156 +0.11(+0.31%)
Oct 16, 2007 36.12 36.12 36.11 36.11 9,446 +0.03(+0.09%)
Oct 15, 2007 36.05 36.08 36.01 36.08 11,737 +0.02(+0.06%)
Oct 12, 2007 36.08 36.12 36.06 36.06 6,011 -0.06(-0.17%)
Oct 11, 2007 36.10 36.12 36.08 36.12 15,172 -0.03(-0.10%)
Oct 10, 2007 36.15 36.21 36.15 36.15 17,748 +0.03(+0.10%)
Oct 09, 2007 36.11 36.15 36.11 36.12 37,787 -0.23(-0.63%)
Oct 08, 2007 36.32 36.37 36.29 36.35 39,219 +0.10(+0.28%)
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.