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 (%)
Feb 28, 2013 47.91 47.92 47.78 47.85 42,178 +0.01(+0.02%)
Feb 27, 2013 47.91 47.91 47.73 47.84 39,791 +0.12(+0.24%)
Feb 26, 2013 47.75 47.86 47.70 47.73 34,432 -0.10(-0.21%)
Feb 22, 2013 47.82 47.88 47.82 47.82 8,011 -0.00(-0.01%)
Feb 21, 2013 47.82 47.86 47.82 47.83 6,860 -0.06(-0.12%)
Feb 20, 2013 47.91 47.91 47.82 47.89 9,193 -0.03(-0.06%)
Feb 19, 2013 48.39 48.39 47.72 47.91 61,171 +0.01(+0.03%)
Feb 15, 2013 47.79 47.92 47.79 47.90 14,018 +0.00(+0.01%)
Feb 14, 2013 47.82 47.90 47.80 47.90 39,082 +0.23(+0.49%)
Feb 13, 2013 47.93 47.93 47.66 47.66 32,579 -0.30(-0.62%)
Feb 12, 2013 47.95 47.96 47.91 47.96 35,598 +0.02(+0.04%)
Feb 11, 2013 47.92 47.94 47.87 47.94 26,201 -0.00(-0.01%)
Feb 08, 2013 47.87 47.96 47.85 47.94 176,038 +0.01(+0.03%)
Feb 07, 2013 47.87 47.93 47.87 47.93 249,439 +0.08(+0.16%)
Feb 06, 2013 47.79 47.87 47.79 47.85 18,692 +0.02(+0.03%)
Feb 04, 2013 47.76 47.87 47.76 47.84 41,988 -0.02(-0.04%)
Feb 01, 2013 47.87 47.87 47.78 47.86 46,055 +0.02(+0.04%)
Jan 31, 2013 47.77 47.84 47.77 47.84 12,094 -0.00(-0.01%)
Jan 30, 2013 47.87 47.87 47.79 47.84 29,200 -0.04(-0.09%)
Jan 29, 2013 47.85 47.95 47.85 47.88 17,149 +0.05(+0.11%)
Jan 28, 2013 47.83 47.92 47.83 47.83 45,593 -0.12(-0.25%)
Jan 25, 2013 47.97 47.98 47.87 47.95 48,835 -0.09(-0.18%)
Jan 24, 2013 48.06 48.07 48.00 48.04 26,779 -0.02(-0.03%)
Jan 23, 2013 47.90 48.07 47.86 48.05 63,260 +0.07(+0.15%)
Jan 22, 2013 48.03 48.03 47.93 47.98 36,584 -0.08(-0.17%)
Jan 18, 2013 47.93 48.12 47.93 48.06 45,723 +0.07(+0.14%)
Jan 17, 2013 47.99 48.05 47.94 47.99 165,393 +0.04(+0.08%)
Jan 16, 2013 47.81 48.00 47.80 47.96 41,802 +0.05(+0.11%)
Jan 15, 2013 47.73 47.91 47.72 47.90 42,059 +0.18(+0.38%)
Jan 14, 2013 47.68 47.73 47.52 47.72 44,919 +0.13(+0.28%)
Jan 11, 2013 47.49 47.60 47.42 47.59 37,575 +0.18(+0.37%)
Jan 10, 2013 47.58 47.58 47.41 47.42 76,371 +0.01(+0.02%)
Jan 09, 2013 47.74 47.76 47.40 47.41 101,219 -0.23(-0.49%)
Jan 08, 2013 47.44 47.65 47.40 47.64 42,942 +0.33(+0.71%)
Jan 07, 2013 47.40 47.52 47.22 47.30 57,041 +0.16(+0.33%)
Jan 04, 2013 47.36 47.51 47.15 47.15 80,425 -0.35(-0.74%)
Jan 03, 2013 47.36 47.50 47.18 47.50 53,651 +0.01(+0.02%)
Jan 02, 2013 47.45 47.51 47.32 47.49 85,748 +0.25(+0.54%)
Dec 31, 2012 47.41 47.53 47.11 47.24 49,408 -0.15(-0.32%)
Dec 28, 2012 47.12 47.39 47.08 47.39 36,371 +0.28(+0.60%)
Dec 27, 2012 46.99 47.42 46.95 47.10 89,908 -0.12(-0.26%)
Dec 26, 2012 47.18 47.24 47.03 47.23 57,798 +0.08(+0.16%)
Dec 24, 2012 47.22 47.22 47.05 47.15 14,567 -0.09(-0.18%)
Dec 21, 2012 47.23 47.24 47.05 47.24 70,065 +0.18(+0.38%)
Dec 20, 2012 46.95 47.16 46.71 47.06 60,662 +0.14(+0.31%)
Dec 19, 2012 46.41 46.98 46.41 46.91 170,542 +0.42(+0.91%)
Dec 18, 2012 46.70 47.10 46.38 46.49 82,934 -0.48(-1.02%)
Dec 17, 2012 47.77 47.77 46.90 46.97 117,609 -0.93(-1.95%)
Dec 14, 2012 47.64 47.91 47.55 47.91 26,942 +0.08(+0.16%)
Dec 13, 2012 48.04 48.06 47.83 47.83 13,497 -0.11(-0.23%)
Dec 12, 2012 48.27 48.27 47.88 47.94 48,396 -0.31(-0.64%)
Dec 11, 2012 48.44 48.44 48.21 48.24 49,648 -0.09(-0.19%)
Dec 10, 2012 48.40 48.40 48.30 48.33 11,788 +0.05(+0.10%)
Dec 07, 2012 48.41 48.41 48.25 48.29 25,975 -0.06(-0.12%)
Dec 06, 2012 48.39 48.41 48.26 48.34 34,748 -0.03(-0.06%)
Dec 05, 2012 48.37 48.44 48.27 48.37 41,436 +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.