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 (%)
Apr 30, 2014 46.30 46.41 46.28 46.38 10,367 +0.09(+0.20%)
Apr 29, 2014 46.26 46.32 46.24 46.29 25,685 +0.05(+0.11%)
Apr 28, 2014 46.34 46.34 46.23 46.24 7,625 -0.10(-0.21%)
Apr 25, 2014 46.32 46.34 46.24 46.34 6,614 +0.03(+0.06%)
Apr 24, 2014 46.35 46.37 46.16 46.31 35,328 +0.06(+0.14%)
Apr 23, 2014 46.26 46.32 46.19 46.24 16,759 +0.04(+0.09%)
Apr 22, 2014 46.18 46.20 46.11 46.20 19,362 +0.00(+0.00%)
Apr 21, 2014 46.21 46.23 46.08 46.20 60,046 +0.09(+0.19%)
Apr 17, 2014 46.14 46.11 46.11 46.11 22,994 -0.01(-0.01%)
Apr 16, 2014 46.15 46.15 46.10 46.12 5,973 -0.08(-0.17%)
Apr 15, 2014 46.10 46.20 46.05 46.20 13,042 +0.10(+0.22%)
Apr 14, 2014 46.14 46.14 46.03 46.10 10,948 -0.04(-0.08%)
Apr 11, 2014 46.09 46.14 46.06 46.13 10,083 +0.13(+0.28%)
Apr 10, 2014 45.86 46.01 45.86 46.00 16,576 +0.19(+0.41%)
Apr 09, 2014 45.81 45.90 45.80 45.82 23,707 -0.01(-0.02%)
Apr 08, 2014 45.81 45.83 45.78 45.83 9,803 -0.01(-0.03%)
Apr 07, 2014 45.75 45.85 45.74 45.84 15,268 +0.09(+0.21%)
Apr 04, 2014 45.70 45.75 45.67 45.74 39,504 +0.07(+0.15%)
Apr 03, 2014 45.63 45.68 45.57 45.68 10,913 +0.11(+0.23%)
Apr 02, 2014 45.73 45.73 45.46 45.57 16,128 -0.12(-0.26%)
Apr 01, 2014 45.69 45.69 45.56 45.69 25,613 +0.02(+0.04%)
Mar 31, 2014 45.72 45.72 45.62 45.67 16,226 +0.03(+0.06%)
Mar 28, 2014 45.69 45.70 45.62 45.64 17,797 +0.02(+0.05%)
Mar 27, 2014 45.62 45.70 45.61 45.62 45,607 -0.02(-0.04%)
Mar 26, 2014 45.55 45.64 45.55 45.64 13,207 +0.13(+0.29%)
Mar 25, 2014 45.47 45.53 45.47 45.51 17,787 +0.02(+0.05%)
Mar 24, 2014 45.49 45.57 45.47 45.48 20,794 -0.12(-0.25%)
Mar 21, 2014 45.52 45.61 45.50 45.60 22,968 +0.00(+0.01%)
Mar 20, 2014 45.53 45.63 45.53 45.59 7,961 +0.01(+0.03%)
Mar 19, 2014 45.72 45.72 45.50 45.58 24,520 -0.17(-0.38%)
Mar 18, 2014 45.79 45.79 45.73 45.76 30,637 -0.00(-0.01%)
Mar 17, 2014 45.78 45.82 45.75 45.76 22,953 -0.05(-0.12%)
Mar 14, 2014 45.85 45.85 45.79 45.81 11,226 +0.05(+0.10%)
Mar 13, 2014 45.67 45.82 45.67 45.77 29,388 +0.09(+0.19%)
Mar 12, 2014 45.61 45.70 45.57 45.68 26,743 +0.18(+0.38%)
Mar 11, 2014 45.51 45.52 45.45 45.50 9,377 +0.04(+0.09%)
Mar 10, 2014 45.47 45.53 45.46 45.46 9,578 -0.08(-0.17%)
Mar 07, 2014 45.58 45.58 45.47 45.54 17,671 -0.08(-0.17%)
Mar 06, 2014 45.69 45.71 45.61 45.61 26,924 -0.12(-0.26%)
Mar 05, 2014 45.76 45.81 45.70 45.73 25,444 -0.01(-0.02%)
Mar 04, 2014 45.87 45.87 45.68 45.74 27,408 -0.16(-0.34%)
Mar 03, 2014 45.86 45.90 45.78 45.90 20,675 +0.17(+0.38%)
Feb 28, 2014 45.74 45.77 45.66 45.72 28,750 +0.03(+0.06%)
Feb 27, 2014 45.60 45.70 45.60 45.70 11,994 +0.16(+0.36%)
Feb 26, 2014 45.42 45.56 45.42 45.53 27,095 +0.07(+0.15%)
Feb 25, 2014 45.40 45.46 45.40 45.46 13,721 +0.06(+0.14%)
Feb 24, 2014 45.35 45.40 45.27 45.40 35,386 +0.03(+0.06%)
Feb 21, 2014 45.41 45.41 45.32 45.37 31,640 +0.02(+0.04%)
Feb 20, 2014 45.33 45.44 45.21 45.35 25,188 +0.03(+0.06%)
Feb 19, 2014 45.33 45.36 45.27 45.33 59,791 +0.02(+0.04%)
Feb 18, 2014 45.29 45.36 45.23 45.31 23,508 +0.10(+0.22%)
Feb 14, 2014 45.27 45.21 45.21 45.21 22,616 -0.06(-0.13%)
Feb 13, 2014 45.25 45.31 45.25 45.27 27,191 +0.05(+0.12%)
Feb 12, 2014 45.23 45.26 45.17 45.22 37,463 -0.02(-0.05%)
Feb 11, 2014 45.22 45.25 45.12 45.24 51,846 -0.04(-0.08%)
Feb 10, 2014 45.21 45.28 45.14 45.28 35,356 +0.06(+0.14%)
Feb 07, 2014 45.11 45.24 45.11 45.21 39,718 +0.15(+0.33%)
Feb 06, 2014 45.04 45.13 45.00 45.07 26,960 +0.02(+0.03%)
Feb 05, 2014 44.99 45.05 44.97 45.05 60,393 +0.12(+0.27%)
Feb 04, 2014 45.04 45.05 44.93 44.93 95,210 -0.16(-0.35%)
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.