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 (%)
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.