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 (%)
May 30, 2008 39.57 39.58 39.38 39.38 6,431 -0.24(-0.61%)
May 29, 2008 39.64 39.64 39.58 39.62 12,853 -0.25(-0.63%)
May 28, 2008 39.87 39.87 39.87 39.87 861 +0.09(+0.22%)
May 27, 2008 39.84 39.84 39.68 39.79 5,911 -0.18(-0.44%)
May 26, 2008 39.90 39.98 39.68 39.96 0 +0.00(+0.00%)
May 23, 2008 39.90 39.98 39.68 39.96 74,401 +0.18(+0.46%)
May 22, 2008 39.82 39.82 39.67 39.78 13,297 -0.20(-0.49%)
May 21, 2008 39.97 39.98 39.90 39.98 4,229 +0.15(+0.37%)
May 20, 2008 39.97 39.97 39.83 39.83 17,939 +0.02(+0.05%)
May 19, 2008 39.67 39.87 39.67 39.81 20,818 +0.04(+0.10%)
May 16, 2008 39.79 39.95 39.67 39.77 21,111 -0.03(-0.08%)
May 15, 2008 39.78 39.80 39.70 39.80 26,110 +0.12(+0.29%)
May 14, 2008 39.67 39.77 39.56 39.69 4,758 +0.05(+0.13%)
May 13, 2008 39.62 39.91 39.39 39.64 50,452 -0.03(-0.09%)
May 12, 2008 39.73 39.73 39.67 39.67 3,965 +0.10(+0.26%)
May 09, 2008 39.67 39.72 39.53 39.57 2,643 -0.05(-0.14%)
May 08, 2008 39.65 39.68 39.53 39.62 11,058 +0.17(+0.42%)
May 07, 2008 39.63 39.63 39.45 39.45 11,716 -0.09(-0.23%)
May 06, 2008 39.62 39.64 39.42 39.54 12,321 +0.12(+0.30%)
May 05, 2008 39.66 39.74 39.30 39.43 35,133 -0.26(-0.65%)
May 02, 2008 39.77 39.77 39.58 39.69 4,758 +0.05(+0.13%)
May 01, 2008 39.87 39.87 39.64 39.64 39,444 -0.28(-0.71%)
Apr 30, 2008 39.97 40.01 39.65 39.92 44,864 +0.11(+0.27%)
Apr 29, 2008 39.90 39.90 39.69 39.81 16,691 +0.09(+0.24%)
Apr 28, 2008 39.72 39.84 39.59 39.72 15,610 +0.23(+0.58%)
Apr 25, 2008 39.53 39.55 39.49 39.49 12,160 -0.04(-0.11%)
Apr 24, 2008 39.98 39.98 39.44 39.53 22,676 -0.23(-0.59%)
Apr 23, 2008 39.57 39.76 39.50 39.76 16,390 +0.09(+0.22%)
Apr 22, 2008 39.45 39.68 39.45 39.68 23,792 +0.08(+0.21%)
Apr 21, 2008 39.48 39.60 39.26 39.59 12,160 -0.09(-0.24%)
Apr 18, 2008 40.03 40.03 39.20 39.69 115,469 -0.08(-0.20%)
Apr 17, 2008 40.00 40.00 39.72 39.77 4,229 +0.09(+0.22%)
Apr 16, 2008 39.72 39.72 39.68 39.68 2,379 -0.19(-0.46%)
Apr 15, 2008 39.89 39.90 39.87 39.87 1,321 +0.03(+0.09%)
Apr 14, 2008 40.10 40.10 39.76 39.83 11,103 +0.09(+0.23%)
Apr 11, 2008 39.71 39.75 39.71 39.74 7,930 +0.14(+0.35%)
Apr 10, 2008 40.11 40.11 39.55 39.60 3,701 -0.02(-0.06%)
Apr 09, 2008 39.28 39.65 39.28 39.62 5,815 +0.37(+0.93%)
Apr 08, 2008 39.36 39.36 39.19 39.26 12,160 +0.05(+0.12%)
Apr 07, 2008 39.19 39.22 39.08 39.21 45,469 +0.05(+0.14%)
Apr 04, 2008 39.07 39.76 38.91 39.16 74,549 +0.37(+0.95%)
Apr 03, 2008 38.80 38.83 38.77 38.79 6,873 +0.04(+0.10%)
Apr 02, 2008 38.69 38.75 38.68 38.75 24,492 -0.11(-0.29%)
Apr 01, 2008 38.91 38.93 38.80 38.87 20,884 -0.31(-0.80%)
Mar 31, 2008 39.21 39.23 39.15 39.18 24,056 +0.13(+0.33%)
Mar 28, 2008 38.90 39.05 38.89 39.05 3,436 +0.28(+0.72%)
Mar 27, 2008 38.78 38.79 38.68 38.77 11,631 -0.31(-0.80%)
Mar 26, 2008 39.16 39.16 38.96 39.09 81,422 +0.09(+0.24%)
Mar 25, 2008 38.81 38.99 38.81 38.99 26,435 +0.17(+0.44%)
Mar 24, 2008 38.96 38.97 38.82 38.82 33,837 -0.52(-1.32%)
Mar 21, 2008 39.18 39.34 39.07 39.34 10,309 +0.00(+0.00%)
Mar 20, 2008 39.18 39.34 39.07 39.34 10,309 +0.15(+0.38%)
Mar 19, 2008 38.96 39.19 38.96 39.19 21,413 +0.14(+0.35%)
Mar 18, 2008 39.17 39.31 39.06 39.06 30,401 -0.19(-0.48%)
Mar 17, 2008 38.98 39.25 38.98 39.25 25,907 +0.13(+0.34%)
Mar 14, 2008 39.08 39.11 38.95 39.11 24,320 +0.20(+0.52%)
Mar 13, 2008 39.91 40.97 38.85 38.91 21,941 -0.24(-0.61%)
Mar 12, 2008 39.05 39.20 39.05 39.15 80,465 +0.11(+0.27%)
Mar 11, 2008 39.02 39.04 39.00 39.04 12,842 -0.07(-0.17%)
Mar 10, 2008 39.08 39.15 39.07 39.11 11,103 +0.07(+0.17%)
Mar 07, 2008 38.89 39.07 38.77 39.04 21,677 +0.20(+0.52%)
Mar 06, 2008 38.71 38.92 38.66 38.84 61,384 +0.22(+0.57%)
Mar 05, 2008 38.71 38.71 38.53 38.62 110,501 +0.35(+0.92%)
Mar 04, 2008 38.24 38.39 38.13 38.27 39,125 -0.10(-0.26%)
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.