California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.75 47.80 47.75 47.77 32,317 -0.01(-0.03%)
Sep 29, 2014 47.80 47.80 47.74 47.79 8,010 +0.04(+0.09%)
Sep 26, 2014 47.70 47.77 47.67 47.75 19,413 -0.06(-0.13%)
Sep 25, 2014 47.73 47.81 47.73 47.81 26,879 +0.11(+0.24%)
Sep 24, 2014 47.69 47.71 47.65 47.69 15,263 -0.01(-0.03%)
Sep 23, 2014 47.68 47.71 47.65 47.71 13,504 +0.07(+0.14%)
Sep 22, 2014 47.65 47.70 47.60 47.64 39,814 +0.05(+0.10%)
Sep 19, 2014 47.57 47.64 47.57 47.59 29,065 +0.02(+0.03%)
Sep 18, 2014 47.50 47.57 47.50 47.57 15,832 +0.07(+0.15%)
Sep 17, 2014 47.51 47.60 47.50 47.50 33,897 -0.05(-0.11%)
Sep 16, 2014 47.47 47.59 47.47 47.56 25,679 -0.01(-0.02%)
Sep 15, 2014 47.54 47.57 47.49 47.57 26,657 +0.03(+0.06%)
Sep 12, 2014 47.51 47.56 47.49 47.54 45,916 -0.05(-0.10%)
Sep 11, 2014 47.59 47.63 47.58 47.58 12,742 -0.02(-0.04%)
Sep 10, 2014 47.64 47.64 47.55 47.60 39,817 -0.07(-0.15%)
Sep 09, 2014 47.72 47.72 47.59 47.68 42,775 +0.05(+0.11%)
Sep 08, 2014 47.75 47.75 47.57 47.62 45,582 +0.09(+0.18%)
Sep 05, 2014 47.59 47.75 47.54 47.54 24,267 -0.11(-0.23%)
Sep 04, 2014 47.67 47.67 47.57 47.65 11,862 -0.08(-0.18%)
Sep 03, 2014 47.75 47.75 47.68 47.73 22,450 -0.03(-0.07%)
Sep 02, 2014 47.77 47.77 47.69 47.77 24,448 -0.07(-0.14%)
Aug 29, 2014 47.85 47.83 47.83 47.83 31,341 +0.07(+0.15%)
Aug 28, 2014 47.78 47.78 47.76 47.76 14,759 -0.02(-0.04%)
Aug 27, 2014 47.81 47.81 47.71 47.78 22,889 +0.07(+0.15%)
Aug 26, 2014 47.62 47.71 47.61 47.71 29,852 +0.02(+0.05%)
Aug 25, 2014 47.71 47.71 47.65 47.69 22,382 +0.02(+0.04%)
Aug 22, 2014 47.69 47.70 47.58 47.66 12,918 +0.04(+0.09%)
Aug 21, 2014 47.61 47.67 47.57 47.62 36,926 +0.02(+0.05%)
Aug 20, 2014 47.66 47.66 47.54 47.60 66,733 -0.01(-0.03%)
Aug 19, 2014 47.72 47.72 47.60 47.61 49,607 +0.02(+0.04%)
Aug 18, 2014 47.65 47.65 47.59 47.59 38,594 -0.18(-0.38%)
Aug 15, 2014 47.70 47.78 47.70 47.77 15,692 +0.11(+0.24%)
Aug 14, 2014 47.62 47.66 47.54 47.66 79,475 +0.13(+0.28%)
Aug 13, 2014 47.48 47.56 47.48 47.52 20,702 +0.05(+0.11%)
Aug 12, 2014 47.54 47.54 47.46 47.47 40,100 +0.05(+0.10%)
Aug 11, 2014 47.53 47.53 47.42 47.42 4,720 +0.01(+0.02%)
Aug 08, 2014 47.46 47.51 47.43 47.41 34,923 +0.04(+0.08%)
Aug 07, 2014 47.45 47.45 47.35 47.37 27,602 +0.00(+0.01%)
Aug 06, 2014 47.43 47.43 47.35 47.37 13,861 +0.05(+0.10%)
Aug 05, 2014 47.22 47.32 47.22 47.32 37,049 +0.05(+0.11%)
Aug 04, 2014 47.30 47.30 47.24 47.27 77,785 -0.09(-0.18%)
Aug 01, 2014 47.28 47.35 47.23 47.35 32,433 +0.13(+0.27%)
Jul 31, 2014 47.25 47.27 47.17 47.23 9,080 -0.05(-0.10%)
Jul 30, 2014 47.30 47.32 47.20 47.28 88,143 -0.07(-0.14%)
Jul 29, 2014 47.39 47.44 47.29 47.34 21,570 +0.03(+0.06%)
Jul 28, 2014 47.35 47.35 47.23 47.32 5,959 +0.02(+0.04%)
Jul 25, 2014 47.36 47.36 47.28 47.30 9,726 +0.10(+0.22%)
Jul 24, 2014 47.25 47.30 47.15 47.19 60,314 -0.09(-0.19%)
Jul 23, 2014 47.22 47.30 47.22 47.28 15,290 +0.11(+0.23%)
Jul 22, 2014 47.19 47.22 47.16 47.18 10,474 +0.08(+0.17%)
Jul 21, 2014 47.17 47.22 47.10 47.10 70,914 -0.02(-0.05%)
Jul 18, 2014 47.11 47.16 47.06 47.12 39,153 -0.01(-0.02%)
Jul 17, 2014 47.08 47.13 47.03 47.13 16,367 +0.11(+0.24%)
Jul 16, 2014 46.98 47.02 46.91 47.02 21,048 +0.10(+0.22%)
Jul 15, 2014 46.86 46.93 46.86 46.91 11,733 +0.11(+0.24%)
Jul 14, 2014 46.86 46.89 46.80 46.80 15,690 -0.09(-0.18%)
Jul 11, 2014 46.82 46.95 46.78 46.89 26,302 +0.06(+0.12%)
Jul 10, 2014 46.84 46.84 46.73 46.83 23,207 +0.01(+0.03%)
Jul 09, 2014 46.85 46.89 46.73 46.82 18,794 -0.04(-0.09%)
Jul 08, 2014 46.97 46.97 46.84 46.86 73,788 -0.05(-0.11%)
Jul 07, 2014 46.92 46.95 46.81 46.91 40,218 +0.00(+0.01%)
Jul 03, 2014 46.90 46.91 46.91 46.91 13,744 +0.06(+0.12%)
Jul 02, 2014 46.95 47.03 46.85 46.85 48,933 -0.10(-0.21%)
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.