California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.58 42.76 42.47 42.61 20,401 -0.00(-0.01%)
Jul 30, 2013 42.60 42.61 42.53 42.61 15,645 +0.07(+0.18%)
Jul 29, 2013 42.49 42.56 42.49 42.53 17,015 -0.10(-0.23%)
Jul 26, 2013 42.42 42.63 42.42 42.63 53,649 +0.27(+0.63%)
Jul 25, 2013 42.31 42.36 42.25 42.36 69,018 +0.11(+0.25%)
Jul 24, 2013 42.34 42.38 42.26 42.26 39,357 -0.24(-0.57%)
Jul 23, 2013 42.57 42.59 42.46 42.50 51,162 +0.13(+0.32%)
Jul 22, 2013 42.66 42.66 42.33 42.36 47,573 -0.32(-0.75%)
Jul 19, 2013 42.91 42.91 42.65 42.68 55,247 -0.15(-0.34%)
Jul 18, 2013 42.91 42.91 42.83 42.83 8,406 -0.09(-0.20%)
Jul 17, 2013 42.82 43.02 42.82 42.92 24,532 +0.04(+0.08%)
Jul 16, 2013 42.84 43.02 42.78 42.88 24,785 +0.01(+0.02%)
Jul 15, 2013 42.76 43.08 42.76 42.87 25,251 +0.13(+0.30%)
Jul 12, 2013 42.91 43.07 42.74 42.74 14,915 +0.04(+0.08%)
Jul 11, 2013 42.67 43.14 42.67 42.71 46,421 -0.19(-0.45%)
Jul 10, 2013 42.66 42.97 42.62 42.90 110,867 +0.24(+0.57%)
Jul 09, 2013 42.64 42.89 42.37 42.66 48,761 -0.27(-0.63%)
Jul 08, 2013 42.48 42.96 42.48 42.93 110,759 +0.45(+1.05%)
Jul 05, 2013 42.64 42.65 42.41 42.48 41,775 -0.38(-0.89%)
Jul 03, 2013 43.08 43.27 42.86 42.86 15,176 -0.41(-0.95%)
Jul 02, 2013 42.74 43.37 42.60 43.27 131,175 +0.71(+1.66%)
Jul 01, 2013 42.42 43.02 42.42 42.57 32,417 -0.01(-0.01%)
Jun 28, 2013 42.91 42.91 42.44 42.57 184,877 +0.15(+0.35%)
Jun 26, 2013 41.86 42.67 41.86 42.42 71,962 +0.85(+2.05%)
Jun 25, 2013 41.12 41.69 41.12 41.57 46,722 +0.46(+1.11%)
Jun 24, 2013 42.11 42.11 40.96 41.11 234,433 -1.36(-3.20%)
Jun 21, 2013 42.38 42.60 42.07 42.47 39,170 -0.31(-0.72%)
Jun 20, 2013 43.24 43.26 42.78 42.78 64,702 -0.82(-1.88%)
Jun 19, 2013 43.49 43.81 43.37 43.60 94,213 +0.17(+0.40%)
Jun 18, 2013 43.49 43.55 43.32 43.43 68,569 -0.02(-0.05%)
Jun 17, 2013 43.47 43.69 43.43 43.45 61,338 -0.09(-0.22%)
Jun 14, 2013 43.44 43.74 43.44 43.54 54,423 +0.05(+0.11%)
Jun 13, 2013 43.71 43.78 43.45 43.49 37,227 -0.12(-0.28%)
Jun 12, 2013 43.71 43.71 43.53 43.62 73,490 +0.06(+0.14%)
Jun 11, 2013 43.89 43.89 43.55 43.55 50,835 -0.33(-0.76%)
Jun 10, 2013 44.07 44.38 43.89 43.89 64,933 -0.27(-0.61%)
Jun 07, 2013 44.23 44.30 44.08 44.15 76,096 +0.05(+0.12%)
Jun 06, 2013 44.08 44.47 44.08 44.10 25,130 -0.12(-0.27%)
Jun 05, 2013 44.23 44.29 44.15 44.22 34,404 -0.06(-0.13%)
Jun 04, 2013 44.23 44.40 44.23 44.28 14,415 -0.09(-0.21%)
Jun 03, 2013 44.42 44.75 44.28 44.38 92,583 -0.20(-0.44%)
May 31, 2013 44.87 44.92 44.55 44.57 52,086 -0.22(-0.49%)
May 30, 2013 44.87 45.02 44.79 44.79 17,144 -0.22(-0.49%)
May 29, 2013 45.27 45.27 44.86 45.01 42,421 -0.26(-0.57%)
May 28, 2013 45.42 45.42 45.19 45.27 29,871 -0.11(-0.24%)
May 24, 2013 45.40 45.44 45.29 45.38 49,716 +0.09(+0.19%)
May 23, 2013 45.48 45.48 45.29 45.30 29,723 -0.12(-0.27%)
May 22, 2013 45.52 45.55 45.37 45.42 28,326 -0.12(-0.26%)
May 21, 2013 45.50 45.54 45.50 45.54 29,911 -0.02(-0.03%)
May 20, 2013 45.55 45.57 45.47 45.55 21,736 +0.04(+0.09%)
May 17, 2013 45.49 45.55 45.40 45.51 90,822 +0.00(+0.01%)
May 16, 2013 45.40 45.51 45.32 45.51 79,210 +0.14(+0.31%)
May 15, 2013 45.36 45.37 45.31 45.37 36,771 +0.11(+0.24%)
May 13, 2013 45.32 45.33 45.25 45.26 11,980 -0.13(-0.28%)
May 10, 2013 45.33 45.39 45.21 45.38 100,575 +0.14(+0.31%)
May 09, 2013 45.24 45.30 45.24 45.24 32,579 -0.05(-0.12%)
May 08, 2013 45.20 45.35 45.20 45.30 218,239 +0.04(+0.08%)
May 07, 2013 45.36 45.36 45.14 45.26 38,300 -0.10(-0.21%)
May 06, 2013 45.47 45.47 45.36 45.36 22,881 -0.04(-0.09%)
May 03, 2013 45.42 45.52 45.37 45.40 13,258 -0.12(-0.27%)
May 02, 2013 45.43 45.54 45.43 45.52 19,389 +0.01(+0.03%)
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.