California Muni Bond Ishares ETF (NY: CMF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 43.38 43.72 43.38 43.39 8,480 -0.01(-0.02%)
Jun 28, 2012 43.50 43.70 43.40 43.40 49,819 -0.16(-0.37%)
Jun 27, 2012 43.58 43.68 43.37 43.56 60,165 -0.05(-0.12%)
Jun 26, 2012 43.57 43.61 43.43 43.61 13,418 +0.01(+0.02%)
Jun 25, 2012 43.57 43.60 43.43 43.60 6,561 +0.06(+0.13%)
Jun 22, 2012 43.55 43.59 43.50 43.54 44,653 +0.03(+0.07%)
Jun 21, 2012 43.61 43.67 43.51 43.51 100,691 -0.06(-0.14%)
Jun 20, 2012 43.65 43.67 43.57 43.58 86,157 -0.07(-0.16%)
Jun 19, 2012 43.72 43.74 43.64 43.64 17,493 +0.09(+0.20%)
Jun 18, 2012 43.71 43.71 43.52 43.56 26,156 -0.03(-0.07%)
Jun 15, 2012 43.61 43.72 43.46 43.59 39,768 +0.08(+0.18%)
Jun 14, 2012 43.53 43.68 43.49 43.51 22,491 -0.02(-0.05%)
Jun 13, 2012 43.72 43.72 43.34 43.53 56,864 -0.10(-0.23%)
Jun 12, 2012 43.61 43.64 43.45 43.63 11,070 -0.01(-0.03%)
Jun 11, 2012 43.64 43.64 43.37 43.64 13,598 +0.16(+0.36%)
Jun 08, 2012 43.50 43.51 43.33 43.48 33,431 -0.00(-0.01%)
Jun 07, 2012 43.51 43.51 43.45 43.49 11,261 -0.03(-0.06%)
Jun 06, 2012 43.50 43.62 43.29 43.51 27,735 -0.10(-0.24%)
Jun 05, 2012 43.57 43.69 43.55 43.62 12,558 -0.04(-0.09%)
Jun 04, 2012 43.55 43.69 43.46 43.66 24,073 +0.04(+0.10%)
Jun 01, 2012 43.75 43.76 43.61 43.61 10,500 +0.02(+0.05%)
May 31, 2012 43.50 43.68 43.50 43.59 9,765 +0.07(+0.16%)
May 30, 2012 43.49 43.58 43.42 43.52 3,032 +0.15(+0.34%)
May 29, 2012 43.42 43.56 43.35 43.37 12,486 -0.20(-0.46%)
May 25, 2012 43.41 43.61 43.41 43.57 6,958 +0.09(+0.21%)
May 24, 2012 43.61 43.61 43.34 43.48 19,337 +0.06(+0.15%)
May 23, 2012 43.46 43.49 43.36 43.41 10,651 +0.03(+0.08%)
May 22, 2012 43.57 43.57 43.34 43.38 24,152 -0.22(-0.51%)
May 21, 2012 43.70 43.70 43.55 43.60 5,855 +0.01(+0.03%)
May 18, 2012 43.50 43.72 43.50 43.59 12,591 -0.03(-0.06%)
May 17, 2012 43.51 43.70 43.39 43.62 20,564 +0.17(+0.39%)
May 16, 2012 43.81 43.81 43.45 43.45 45,728 -0.44(-1.01%)
May 15, 2012 43.76 43.89 43.73 43.89 41,073 +0.00(+0.01%)
May 14, 2012 43.82 43.89 43.69 43.89 19,377 +0.05(+0.11%)
May 11, 2012 43.67 43.84 43.67 43.84 28,521 +0.03(+0.06%)
May 10, 2012 43.82 43.82 43.71 43.81 15,773 +0.07(+0.16%)
May 09, 2012 43.66 43.83 43.64 43.74 14,108 +0.06(+0.15%)
May 08, 2012 43.68 43.72 43.61 43.68 12,968 -0.00(-0.01%)
May 07, 2012 43.68 43.71 43.59 43.68 22,973 +0.05(+0.12%)
May 04, 2012 43.54 43.67 43.46 43.63 28,600 +0.19(+0.43%)
May 03, 2012 43.73 43.73 43.44 43.44 57,984 -0.29(-0.66%)
May 02, 2012 43.45 43.73 43.45 43.73 9,398 +0.33(+0.76%)
May 01, 2012 43.45 43.46 43.39 43.40 43,369 -0.03(-0.06%)
Apr 30, 2012 43.25 43.43 43.25 43.43 39,134 +0.05(+0.12%)
Apr 27, 2012 43.29 43.39 43.26 43.37 7,429 +0.02(+0.05%)
Apr 26, 2012 43.28 43.36 43.28 43.35 10,261 +0.02(+0.04%)
Apr 25, 2012 43.19 43.33 43.19 43.33 35,390 +0.03(+0.08%)
Apr 24, 2012 43.34 43.34 43.21 43.30 27,417 +0.04(+0.10%)
Apr 23, 2012 43.28 43.28 43.14 43.26 17,189 +0.07(+0.16%)
Apr 20, 2012 43.37 43.37 42.98 43.19 30,565 -0.07(-0.16%)
Apr 19, 2012 43.15 43.26 42.90 43.26 35,198 -1.64(-3.64%)
Apr 18, 2012 43.11 44.90 43.11 44.89 69,108 +1.88(+4.38%)
Apr 17, 2012 43.08 43.17 43.00 43.01 26,181 -0.14(-0.34%)
Apr 16, 2012 43.08 43.16 43.05 43.16 26,321 -0.00(-0.00%)
Apr 13, 2012 43.06 43.20 43.06 43.16 47,441 +0.05(+0.12%)
Apr 12, 2012 43.02 43.12 43.02 43.10 8,235 -0.01(-0.02%)
Apr 11, 2012 43.15 43.15 42.90 43.11 15,063 -0.01(-0.02%)
Apr 10, 2012 43.00 43.16 42.96 43.12 17,147 +0.03(+0.08%)
Apr 09, 2012 42.85 43.16 42.84 43.08 47,796 +0.38(+0.90%)
Apr 05, 2012 42.77 42.87 42.70 42.70 13,709 -0.14(-0.34%)
Apr 04, 2012 42.81 42.87 42.80 42.84 12,227 +0.07(+0.17%)
Apr 03, 2012 42.65 42.82 42.65 42.77 40,509 -0.03(-0.07%)
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.