California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.78 35.78 35.56 35.77 49,084 +0.08(+0.23%)
Jul 30, 2009 35.54 35.69 35.50 35.69 27,653 +0.10(+0.28%)
Jul 29, 2009 35.52 35.61 35.52 35.59 5,582 +0.07(+0.18%)
Jul 28, 2009 35.55 35.57 35.42 35.53 13,374 +0.01(+0.03%)
Jul 27, 2009 35.42 35.52 35.42 35.52 22,893 +0.02(+0.07%)
Jul 24, 2009 35.50 35.54 35.49 35.49 1,671 -0.07(-0.20%)
Jul 23, 2009 35.57 35.57 35.49 35.56 8,925 +0.00(+0.01%)
Jul 22, 2009 35.44 35.56 35.24 35.56 36,276 -0.05(-0.13%)
Jul 21, 2009 35.55 35.62 35.50 35.61 38,303 +0.13(+0.37%)
Jul 20, 2009 35.60 35.60 35.47 35.47 19,460 -0.06(-0.17%)
Jul 17, 2009 35.55 35.55 35.53 35.53 1,657 -0.06(-0.18%)
Jul 16, 2009 35.65 35.65 35.45 35.60 24,682 -0.05(-0.14%)
Jul 15, 2009 35.65 35.65 35.46 35.64 9,925 +0.03(+0.08%)
Jul 14, 2009 35.53 35.62 35.53 35.62 3,873 +0.09(+0.26%)
Jul 13, 2009 35.52 35.53 35.24 35.53 13,918 +0.29(+0.81%)
Jul 10, 2009 35.45 35.45 34.95 35.24 15,624 +0.17(+0.49%)
Jul 09, 2009 35.23 35.60 33.42 35.07 146,261 -0.48(-1.34%)
Jul 08, 2009 35.35 35.58 35.28 35.54 13,666 +0.44(+1.24%)
Jul 07, 2009 35.66 35.66 34.92 35.11 48,594 -0.35(-0.99%)
Jul 06, 2009 34.91 35.53 34.91 35.46 13,678 +0.52(+1.50%)
Jul 02, 2009 35.28 35.70 34.93 34.93 72,111 -0.32(-0.90%)
Jul 01, 2009 35.28 35.63 35.25 35.25 40,284 -0.36(-1.02%)
Jun 30, 2009 35.70 35.70 35.61 35.61 12,292 -0.07(-0.21%)
Jun 29, 2009 35.69 35.69 35.60 35.69 17,370 +0.17(+0.49%)
Jun 26, 2009 35.67 35.72 35.51 35.51 20,611 -0.19(-0.53%)
Jun 25, 2009 35.70 35.70 35.64 35.70 7,211 +0.02(+0.05%)
Jun 24, 2009 35.63 35.70 35.63 35.68 6,544 +0.05(+0.14%)
Jun 23, 2009 35.77 35.77 35.63 35.63 13,042 -0.04(-0.12%)
Jun 22, 2009 37.19 37.19 35.28 35.68 7,517 +0.03(+0.07%)
Jun 19, 2009 35.82 35.82 35.63 35.65 39,359 -0.17(-0.48%)
Jun 18, 2009 35.83 35.84 35.74 35.82 15,979 +0.10(+0.29%)
Jun 17, 2009 35.91 35.91 35.70 35.72 12,435 -0.01(-0.02%)
Jun 16, 2009 35.84 35.84 35.70 35.72 14,642 -0.11(-0.31%)
Jun 15, 2009 35.85 35.86 35.71 35.84 64,061 -0.00(-0.01%)
Jun 12, 2009 35.74 35.84 35.72 35.84 12,415 +0.04(+0.10%)
Jun 11, 2009 35.89 35.90 35.69 35.81 9,169 -0.15(-0.42%)
Jun 10, 2009 36.04 36.31 35.95 35.96 55,339 -0.10(-0.28%)
Jun 09, 2009 36.00 36.18 36.00 36.06 31,360 -0.19(-0.52%)
Jun 08, 2009 36.33 36.33 36.20 36.25 25,065 -0.11(-0.30%)
Jun 05, 2009 36.36 36.36 36.35 36.36 3,375 +0.03(+0.08%)
Jun 04, 2009 36.40 36.40 36.33 36.33 9,610 -0.06(-0.17%)
Jun 03, 2009 36.07 36.40 36.07 36.39 40,095 +0.03(+0.08%)
Jun 02, 2009 36.38 36.38 36.32 36.36 20,568 +0.00(+0.01%)
Jun 01, 2009 36.29 36.38 36.06 36.36 18,696 -0.10(-0.27%)
May 29, 2009 36.47 36.49 36.24 36.46 6,521 -0.04(-0.10%)
May 28, 2009 36.21 36.51 36.20 36.50 15,610 +0.06(+0.16%)
May 27, 2009 36.69 36.72 36.44 36.44 6,767 -0.29(-0.79%)
May 26, 2009 36.72 36.76 36.72 36.73 2,948 -0.02(-0.06%)
May 22, 2009 36.85 36.85 36.71 36.75 7,465 +0.01(+0.04%)
May 21, 2009 36.73 36.73 36.69 36.73 6,183 +0.01(+0.02%)
May 20, 2009 36.92 36.92 36.71 36.73 14,803 +0.02(+0.06%)
May 19, 2009 36.70 36.71 36.69 36.71 4,863 +0.08(+0.21%)
May 18, 2009 36.68 37.21 36.63 36.63 9,538 -0.06(-0.16%)
May 15, 2009 36.79 36.79 36.67 36.69 13,454 +0.05(+0.14%)
May 14, 2009 36.70 36.70 36.62 36.64 5,751 +0.00(+0.00%)
May 13, 2009 36.58 36.68 36.58 36.64 8,147 -0.05(-0.13%)
May 12, 2009 36.68 36.68 36.63 36.68 14,053 -0.17(-0.46%)
May 11, 2009 36.84 36.85 36.50 36.85 10,185 +0.01(+0.02%)
May 08, 2009 36.59 36.85 36.39 36.85 22,449 +0.19(+0.52%)
May 07, 2009 36.64 36.73 36.55 36.65 14,012 -0.22(-0.60%)
May 06, 2009 36.63 36.89 36.53 36.87 41,429 +0.30(+0.82%)
May 05, 2009 36.76 36.76 36.54 36.57 15,263 -0.07(-0.19%)
May 04, 2009 36.61 36.64 36.61 36.64 9,249 +0.04(+0.10%)
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.