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 (%)
Dec 31, 2013 43.88 43.66 43.66 43.66 73,509 -0.16(-0.36%)
Dec 30, 2013 43.86 43.90 43.82 43.82 53,584 -0.08(-0.17%)
Dec 27, 2013 43.93 43.93 43.82 43.90 68,588 +0.10(+0.22%)
Dec 26, 2013 43.93 43.93 43.80 43.80 47,150 -0.05(-0.11%)
Dec 24, 2013 43.84 43.98 43.72 43.85 61,305 -0.01(-0.03%)
Dec 23, 2013 43.84 43.93 43.78 43.86 13,143 +0.00(+0.01%)
Dec 20, 2013 43.95 44.01 43.75 43.85 65,271 -0.15(-0.35%)
Dec 19, 2013 43.95 44.01 43.92 44.01 20,012 +0.05(+0.12%)
Dec 18, 2013 44.01 44.05 43.92 43.95 37,133 -0.09(-0.21%)
Dec 17, 2013 43.99 44.08 43.99 44.05 43,682 +0.09(+0.20%)
Dec 16, 2013 44.03 44.05 43.95 43.96 39,272 -0.11(-0.25%)
Dec 13, 2013 43.95 44.07 43.92 44.07 43,989 +0.13(+0.30%)
Dec 12, 2013 44.00 44.04 43.94 43.94 28,842 -0.06(-0.13%)
Dec 11, 2013 44.00 44.04 43.94 44.00 31,841 +0.00(+0.00%)
Dec 10, 2013 43.96 44.00 43.92 43.99 26,853 +0.07(+0.16%)
Dec 09, 2013 43.93 43.93 43.89 43.92 32,897 +0.04(+0.08%)
Dec 06, 2013 43.92 43.95 43.83 43.89 29,864 -0.02(-0.05%)
Dec 05, 2013 43.90 43.95 43.89 43.91 5,254 +0.01(+0.02%)
Dec 04, 2013 43.98 43.98 43.90 43.90 10,824 -0.03(-0.07%)
Dec 03, 2013 44.11 44.12 43.93 43.93 31,646 -0.01(-0.03%)
Dec 02, 2013 44.02 44.08 43.95 43.95 35,946 -0.18(-0.42%)
Nov 29, 2013 44.13 44.13 44.05 44.13 9,819 +0.15(+0.34%)
Nov 27, 2013 43.99 44.07 43.98 43.98 5,216 -0.06(-0.14%)
Nov 26, 2013 44.10 44.16 44.04 44.04 31,241 +0.08(+0.17%)
Nov 25, 2013 44.00 44.03 43.92 43.96 54,965 -0.03(-0.06%)
Nov 22, 2013 44.30 44.30 43.91 43.99 10,788 -0.08(-0.18%)
Nov 21, 2013 44.04 44.26 44.03 44.07 29,993 +0.00(+0.01%)
Nov 20, 2013 44.08 44.28 44.02 44.07 67,821 +0.03(+0.06%)
Nov 19, 2013 44.00 44.09 44.00 44.04 21,710 -0.04(-0.08%)
Nov 18, 2013 44.06 44.08 44.00 44.08 16,756 +0.11(+0.24%)
Nov 15, 2013 44.04 44.04 43.92 43.97 25,826 +0.05(+0.11%)
Nov 14, 2013 43.86 44.02 43.77 43.92 36,815 -0.02(-0.04%)
Nov 12, 2013 43.90 44.00 43.75 43.94 52,886 -0.06(-0.13%)
Nov 11, 2013 43.71 44.03 43.71 44.00 10,239 +0.07(+0.16%)
Nov 08, 2013 44.06 45.01 43.92 43.92 19,142 -0.32(-0.72%)
Nov 07, 2013 44.12 44.24 44.11 44.24 17,994 +0.12(+0.27%)
Nov 06, 2013 44.24 44.24 44.09 44.12 8,215 -0.04(-0.10%)
Nov 05, 2013 44.23 44.23 44.05 44.17 16,786 -0.06(-0.13%)
Nov 04, 2013 44.13 44.27 44.13 44.22 35,076 +0.11(+0.25%)
Nov 01, 2013 44.24 44.28 44.11 44.11 29,321 -0.12(-0.28%)
Oct 31, 2013 44.49 44.87 44.11 44.23 71,209 +0.02(+0.05%)
Oct 30, 2013 44.17 44.24 44.12 44.22 25,474 +0.03(+0.06%)
Oct 29, 2013 44.08 44.19 44.00 44.19 28,916 +0.03(+0.07%)
Oct 28, 2013 43.98 44.19 43.90 44.16 37,767 +0.18(+0.42%)
Oct 25, 2013 43.97 43.98 43.88 43.97 24,351 +0.15(+0.35%)
Oct 24, 2013 43.79 43.92 43.78 43.82 14,821 +0.04(+0.10%)
Oct 23, 2013 43.78 43.91 43.76 43.78 38,717 +0.10(+0.23%)
Oct 22, 2013 43.49 43.82 43.49 43.68 60,465 +0.30(+0.70%)
Oct 21, 2013 43.43 43.59 43.34 43.38 28,150 +0.03(+0.06%)
Oct 18, 2013 43.30 43.41 43.30 43.35 22,411 +0.12(+0.28%)
Oct 17, 2013 43.29 43.38 43.16 43.23 39,910 -0.05(-0.12%)
Oct 16, 2013 43.35 43.44 43.26 43.28 39,936 -0.03(-0.07%)
Oct 15, 2013 43.37 43.44 43.31 43.31 8,783 -0.00(-0.01%)
Oct 14, 2013 43.43 43.43 43.31 43.31 5,484 -0.03(-0.07%)
Oct 11, 2013 43.34 43.46 43.28 43.34 23,813 -0.06(-0.14%)
Oct 10, 2013 43.32 43.44 43.27 43.40 36,519 +0.02(+0.06%)
Oct 09, 2013 43.43 43.54 43.34 43.38 40,873 -0.06(-0.13%)
Oct 08, 2013 43.59 43.59 43.39 43.43 40,117 -0.05(-0.11%)
Oct 07, 2013 43.56 43.57 43.43 43.48 66,314 -0.02(-0.04%)
Oct 04, 2013 43.55 43.61 43.48 43.50 93,226 -0.04(-0.08%)
Oct 03, 2013 43.44 43.54 43.44 43.54 69,093 +0.08(+0.18%)
Oct 02, 2013 43.18 43.50 43.16 43.46 83,434 +0.46(+1.08%)
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.