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 (%)
Mar 31, 2009 36.38 36.38 36.16 36.26 10,276 -0.03(-0.09%)
Mar 30, 2009 36.31 36.31 36.29 36.29 5,725 +0.08(+0.23%)
Mar 26, 2009 36.33 36.44 36.20 36.21 18,074 -0.25(-0.69%)
Mar 25, 2009 36.21 36.46 36.21 36.46 20,851 +0.05(+0.12%)
Mar 24, 2009 36.11 36.43 36.11 36.41 14,548 +0.14(+0.39%)
Mar 23, 2009 36.29 36.36 36.27 36.27 25,137 +0.11(+0.30%)
Mar 20, 2009 35.81 36.29 35.81 36.17 9,546 +0.24(+0.66%)
Mar 19, 2009 35.88 36.10 35.83 35.93 23,765 +0.42(+1.18%)
Mar 18, 2009 35.46 35.53 35.39 35.51 9,237 -0.00(-0.01%)
Mar 17, 2009 35.37 35.90 35.23 35.51 164,022 +0.07(+0.20%)
Mar 16, 2009 35.55 35.55 35.30 35.44 6,498 -0.06(-0.18%)
Mar 13, 2009 35.37 35.52 35.37 35.51 0 -0.10(-0.28%)
Mar 12, 2009 35.80 35.80 35.35 35.61 6,054 -0.00(-0.01%)
Mar 11, 2009 35.61 35.61 35.61 35.61 286 +0.30(+0.84%)
Mar 10, 2009 35.30 35.68 35.30 35.31 32,476 -0.01(-0.03%)
Mar 09, 2009 35.63 35.63 35.30 35.33 24,681 -0.14(-0.39%)
Mar 06, 2009 35.70 35.70 35.22 35.46 0 -0.06(-0.17%)
Mar 05, 2009 35.39 35.72 35.25 35.52 16,096 +0.15(+0.41%)
Mar 04, 2009 35.74 35.74 35.20 35.38 19,271 -0.29(-0.81%)
Mar 02, 2009 35.87 35.93 35.67 35.67 14,038 -0.12(-0.33%)
Feb 27, 2009 36.00 36.09 35.77 35.78 0 -0.27(-0.76%)
Feb 26, 2009 35.77 36.06 35.68 36.06 10,526 -0.01(-0.02%)
Feb 25, 2009 36.07 36.07 36.05 36.06 1,949 +0.08(+0.23%)
Feb 24, 2009 35.79 36.07 35.76 35.98 7,222 +0.05(+0.15%)
Feb 23, 2009 35.54 36.15 35.46 35.93 51,009 +0.27(+0.77%)
Feb 20, 2009 36.08 36.30 35.65 35.65 25,377 -0.37(-1.01%)
Feb 19, 2009 35.95 36.28 35.74 36.02 21,132 +0.05(+0.15%)
Feb 18, 2009 36.27 36.35 35.81 35.96 35,170 -0.33(-0.91%)
Feb 17, 2009 36.24 36.37 36.09 36.29 11,376 +0.51(+1.43%)
Feb 13, 2009 35.91 35.98 35.75 35.78 12,123 -0.22(-0.62%)
Feb 12, 2009 36.27 36.28 35.87 36.01 8,419 -0.41(-1.13%)
Feb 11, 2009 36.39 36.47 36.18 36.42 11,579 +0.15(+0.43%)
Feb 10, 2009 36.44 36.46 36.17 36.26 7,500 -0.15(-0.42%)
Feb 09, 2009 36.08 36.42 35.68 36.42 24,484 +0.30(+0.83%)
Feb 06, 2009 36.18 36.18 36.11 36.12 8,960 +0.03(+0.09%)
Feb 05, 2009 36.30 36.30 35.95 36.09 10,938 +0.43(+1.21%)
Feb 04, 2009 35.98 35.98 35.66 35.66 12,601 -0.13(-0.36%)
Feb 03, 2009 36.10 36.10 35.62 35.78 6,990 +0.36(+1.03%)
Feb 02, 2009 35.29 35.63 35.29 35.42 7,826 +0.01(+0.03%)
Jan 30, 2009 35.28 35.59 35.28 35.41 0 +0.03(+0.09%)
Jan 29, 2009 35.83 35.83 35.17 35.38 22,844 +0.01(+0.03%)
Jan 28, 2009 35.75 35.76 35.37 35.37 14,130 -0.19(-0.54%)
Jan 27, 2009 35.45 35.73 35.33 35.56 4,877 +0.17(+0.48%)
Jan 26, 2009 35.68 35.68 34.93 35.39 13,969 -0.13(-0.35%)
Jan 23, 2009 36.09 36.18 35.47 35.52 14,327 +0.02(+0.07%)
Jan 22, 2009 35.06 35.67 35.06 35.49 13,311 -0.38(-1.07%)
Jan 21, 2009 35.97 36.11 35.69 35.88 21,945 -0.17(-0.48%)
Jan 20, 2009 36.19 36.33 35.99 36.05 15,761 -0.41(-1.11%)
Jan 16, 2009 36.43 36.49 36.03 36.45 19,231 +0.16(+0.44%)
Jan 15, 2009 36.33 36.33 36.23 36.29 1,717 -0.19(-0.51%)
Jan 14, 2009 36.27 36.61 36.26 36.48 17,548 +0.12(+0.32%)
Jan 13, 2009 36.22 36.39 36.15 36.36 10,377 +0.16(+0.43%)
Jan 12, 2009 36.33 36.33 35.84 36.21 29,851 +0.03(+0.09%)
Jan 09, 2009 36.32 36.32 35.95 36.17 19,577 -0.09(-0.24%)
Jan 08, 2009 36.12 36.26 35.96 36.26 36,848 +0.12(+0.34%)
Jan 07, 2009 35.68 36.14 35.61 36.14 30,733 +0.26(+0.72%)
Jan 06, 2009 35.69 35.97 35.47 35.88 16,952 +0.16(+0.46%)
Jan 05, 2009 35.52 35.78 35.09 35.72 18,913 +0.29(+0.83%)
Jan 02, 2009 35.38 35.44 35.00 35.42 0 +0.00(+0.01%)
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.