California Muni Bond Ishares ETF (NY: CMF )

58.05 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 45.48 45.26 45.26 45.26 70,919 -0.16(-0.36%)
Dec 30, 2013 45.46 45.50 45.42 45.42 51,696 -0.08(-0.17%)
Dec 27, 2013 45.54 45.54 45.42 45.50 66,171 +0.10(+0.22%)
Dec 26, 2013 45.53 45.53 45.40 45.40 45,489 -0.11(-0.25%)
Dec 24, 2013 45.51 45.65 45.38 45.51 59,064 -0.01(-0.03%)
Dec 23, 2013 45.50 45.59 45.44 45.52 12,662 +0.00(+0.01%)
Dec 20, 2013 45.62 45.68 45.41 45.52 62,884 -0.16(-0.35%)
Dec 19, 2013 45.61 45.68 45.59 45.68 19,280 +0.05(+0.12%)
Dec 18, 2013 45.68 45.73 45.59 45.62 35,775 -0.10(-0.21%)
Dec 17, 2013 45.66 45.76 45.66 45.72 42,085 +0.09(+0.20%)
Dec 16, 2013 45.71 45.72 45.62 45.63 37,836 -0.12(-0.25%)
Dec 13, 2013 45.61 45.74 45.58 45.74 42,381 +0.14(+0.30%)
Dec 12, 2013 45.67 45.71 45.61 45.61 27,787 -0.06(-0.13%)
Dec 11, 2013 45.67 45.71 45.61 45.67 30,676 +0.00(+0.00%)
Dec 10, 2013 45.63 45.67 45.59 45.66 25,871 +0.07(+0.16%)
Dec 09, 2013 45.60 45.60 45.55 45.59 31,695 +0.04(+0.08%)
Dec 06, 2013 45.59 45.61 45.50 45.55 28,772 -0.02(-0.05%)
Dec 05, 2013 45.57 45.62 45.56 45.58 5,062 +0.01(+0.02%)
Dec 04, 2013 45.65 45.65 45.57 45.57 10,428 -0.03(-0.07%)
Dec 03, 2013 45.79 45.79 45.60 45.60 30,488 -0.01(-0.03%)
Dec 02, 2013 45.69 45.75 45.61 45.61 34,631 -0.25(-0.55%)
Nov 29, 2013 45.87 45.87 45.78 45.87 9,447 +0.16(+0.34%)
Nov 27, 2013 45.72 45.80 45.71 45.71 5,018 -0.06(-0.14%)
Nov 26, 2013 45.84 45.90 45.77 45.77 30,057 +0.08(+0.17%)
Nov 25, 2013 45.74 45.76 45.65 45.69 52,883 -0.03(-0.06%)
Nov 22, 2013 46.05 46.05 45.64 45.72 10,380 -0.08(-0.18%)
Nov 21, 2013 45.78 46.00 45.76 45.81 28,857 +0.00(+0.01%)
Nov 20, 2013 45.82 46.03 45.76 45.80 65,252 +0.03(+0.06%)
Nov 19, 2013 45.74 45.83 45.74 45.77 20,887 -0.04(-0.08%)
Nov 18, 2013 45.79 45.81 45.74 45.81 16,122 +0.11(+0.24%)
Nov 15, 2013 45.77 45.77 45.65 45.70 24,848 +0.05(+0.11%)
Nov 14, 2013 45.59 45.75 45.49 45.65 35,421 -0.02(-0.04%)
Nov 12, 2013 45.63 45.73 45.47 45.67 50,883 -0.06(-0.13%)
Nov 11, 2013 45.43 45.76 45.43 45.73 9,852 +0.07(+0.16%)
Nov 08, 2013 45.80 46.78 45.65 45.65 18,417 -0.33(-0.72%)
Nov 07, 2013 45.85 45.98 45.85 45.98 17,312 +0.12(+0.27%)
Nov 06, 2013 45.98 45.98 45.83 45.86 7,904 -0.05(-0.10%)
Nov 05, 2013 45.97 45.97 45.79 45.91 16,151 -0.06(-0.13%)
Nov 04, 2013 45.86 46.01 45.86 45.96 33,748 +0.12(+0.25%)
Nov 01, 2013 45.98 46.03 45.84 45.85 28,211 -0.19(-0.42%)
Oct 31, 2013 46.30 46.70 45.91 46.04 68,416 +0.02(+0.04%)
Oct 30, 2013 45.97 46.04 45.92 46.02 24,475 +0.03(+0.06%)
Oct 29, 2013 45.88 45.99 45.80 45.99 27,782 +0.03(+0.07%)
Oct 28, 2013 45.77 45.99 45.70 45.96 36,286 +0.19(+0.42%)
Oct 25, 2013 45.76 45.77 45.67 45.77 23,396 +0.16(+0.35%)
Oct 24, 2013 45.57 45.71 45.57 45.61 14,239 +0.05(+0.10%)
Oct 23, 2013 45.57 45.70 45.55 45.56 37,199 +0.10(+0.23%)
Oct 22, 2013 45.27 45.61 45.27 45.46 58,094 +0.31(+0.70%)
Oct 21, 2013 45.20 45.37 45.11 45.15 27,046 +0.03(+0.06%)
Oct 18, 2013 45.06 45.18 45.06 45.12 21,532 +0.12(+0.28%)
Oct 17, 2013 45.06 45.15 44.92 44.99 38,345 -0.05(-0.12%)
Oct 16, 2013 45.12 45.22 45.03 45.05 38,369 -0.03(-0.07%)
Oct 15, 2013 45.14 45.21 45.08 45.08 8,439 -0.00(-0.01%)
Oct 14, 2013 45.20 45.20 45.08 45.08 5,269 -0.03(-0.07%)
Oct 11, 2013 45.11 45.23 45.04 45.11 22,879 -0.06(-0.14%)
Oct 10, 2013 45.09 45.22 45.04 45.17 35,086 +0.02(+0.06%)
Oct 09, 2013 45.20 45.32 45.11 45.15 39,270 -0.06(-0.13%)
Oct 08, 2013 45.37 45.37 45.16 45.21 38,543 -0.05(-0.11%)
Oct 07, 2013 45.34 45.34 45.20 45.26 63,714 -0.02(-0.04%)
Oct 04, 2013 45.33 45.39 45.26 45.28 89,570 -0.04(-0.08%)
Oct 03, 2013 45.22 45.32 45.22 45.32 66,383 +0.08(+0.18%)
Oct 02, 2013 44.95 45.28 44.92 45.24 80,162 +0.48(+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.