California Muni Bond Ishares ETF (NY: CMF )

58.04 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 40.96 41.02 41.02 41.02 4,889 -0.02(-0.04%)
Dec 30, 2009 41.04 41.04 40.96 41.03 19,830 +0.01(+0.03%)
Dec 29, 2009 40.97 41.04 40.88 41.02 43,384 -0.01(-0.02%)
Dec 28, 2009 41.05 41.09 40.87 41.03 42,294 +0.10(+0.26%)
Dec 24, 2009 40.92 40.95 40.90 40.92 9,007 +0.01(+0.03%)
Dec 23, 2009 40.90 40.91 40.89 40.91 6,705 +0.00(+0.00%)
Dec 22, 2009 40.86 40.99 40.85 40.91 30,581 +0.02(+0.04%)
Dec 21, 2009 40.87 40.99 40.87 40.89 21,864 -0.09(-0.22%)
Dec 18, 2009 40.89 41.00 40.89 40.98 43,660 -0.01(-0.03%)
Dec 17, 2009 41.00 41.03 40.95 40.99 26,349 +0.02(+0.06%)
Dec 16, 2009 40.97 41.03 40.87 40.97 14,826 +0.02(+0.06%)
Dec 15, 2009 41.04 41.06 40.92 40.95 20,888 -0.12(-0.30%)
Dec 14, 2009 40.92 41.09 40.92 41.07 36,902 +0.13(+0.31%)
Dec 11, 2009 40.97 41.07 40.90 40.94 9,360 -0.04(-0.09%)
Dec 10, 2009 41.04 41.04 40.90 40.98 11,473 -0.06(-0.15%)
Dec 09, 2009 40.92 41.07 40.89 41.04 7,870 +0.21(+0.50%)
Dec 08, 2009 40.79 40.97 40.77 40.84 20,795 +0.07(+0.16%)
Dec 07, 2009 40.76 41.00 40.70 40.77 31,235 +0.01(+0.03%)
Dec 04, 2009 40.82 40.91 40.69 40.76 37,021 +0.02(+0.06%)
Dec 03, 2009 41.14 41.15 40.68 40.74 48,907 -0.19(-0.48%)
Dec 02, 2009 40.94 41.06 40.75 40.93 64,677 +0.00(+0.01%)
Dec 01, 2009 40.86 41.06 40.77 40.93 16,829 -0.00(-0.00%)
Nov 30, 2009 40.87 41.06 40.77 40.93 10,353 -0.06(-0.15%)
Nov 27, 2009 40.88 40.99 40.88 40.99 1,133 +0.05(+0.12%)
Nov 25, 2009 40.90 40.94 40.71 40.94 17,155 +0.19(+0.48%)
Nov 24, 2009 40.61 40.97 40.61 40.75 25,658 -0.00(-0.01%)
Nov 23, 2009 40.66 40.98 40.66 40.75 11,827 -0.14(-0.33%)
Nov 20, 2009 40.93 40.99 40.58 40.89 20,399 +0.02(+0.04%)
Nov 19, 2009 40.91 40.98 40.74 40.87 6,979 +0.19(+0.48%)
Nov 18, 2009 40.55 41.00 40.55 40.68 23,040 -0.12(-0.28%)
Nov 17, 2009 40.56 40.87 40.56 40.79 15,139 +0.25(+0.61%)
Nov 16, 2009 40.61 40.83 40.55 40.55 11,009 -0.07(-0.18%)
Nov 13, 2009 40.65 40.79 40.62 40.62 17,080 -0.03(-0.07%)
Nov 12, 2009 40.84 40.95 40.65 40.65 6,868 -0.40(-0.97%)
Nov 11, 2009 41.05 41.05 40.77 41.05 14,375 +0.14(+0.35%)
Nov 10, 2009 40.89 40.90 40.65 40.90 6,868 +0.03(+0.07%)
Nov 09, 2009 40.87 41.09 40.87 40.87 25,335 -0.10(-0.25%)
Nov 06, 2009 40.99 40.99 40.90 40.98 13,071 +0.10(+0.25%)
Nov 05, 2009 40.94 41.04 40.64 40.87 18,879 -0.10(-0.23%)
Nov 04, 2009 40.98 41.11 40.95 40.97 13,342 +0.11(+0.28%)
Nov 03, 2009 40.93 40.98 40.84 40.85 15,686 +0.31(+0.76%)
Nov 02, 2009 40.98 41.05 40.55 40.55 36,308 -0.47(-1.14%)
Oct 30, 2009 41.03 41.04 40.93 41.02 6,378 -0.11(-0.27%)
Oct 29, 2009 41.24 41.25 40.96 41.13 11,049 -0.10(-0.25%)
Oct 28, 2009 41.28 41.33 40.91 41.23 21,585 +0.19(+0.46%)
Oct 27, 2009 41.30 41.31 40.90 41.04 10,331 -0.25(-0.60%)
Oct 26, 2009 41.19 41.34 40.88 41.29 9,855 -0.04(-0.10%)
Oct 23, 2009 41.37 41.37 41.00 41.33 8,593 +0.03(+0.06%)
Oct 22, 2009 41.43 41.43 41.02 41.31 19,677 +0.04(+0.10%)
Oct 21, 2009 41.00 41.33 40.89 41.27 24,742 +0.27(+0.65%)
Oct 20, 2009 41.00 41.00 40.91 41.00 9,330 +0.09(+0.22%)
Oct 19, 2009 41.00 41.23 40.91 40.91 16,507 +0.04(+0.10%)
Oct 16, 2009 41.33 41.49 40.87 40.87 24,579 -0.50(-1.21%)
Oct 15, 2009 41.34 41.46 40.97 41.37 30,318 -0.01(-0.02%)
Oct 14, 2009 41.59 41.59 41.11 41.38 11,388 -0.38(-0.92%)
Oct 13, 2009 41.89 41.89 41.51 41.76 15,794 -0.17(-0.40%)
Oct 12, 2009 41.53 41.97 41.27 41.93 29,129 +0.02(+0.05%)
Oct 09, 2009 42.02 42.02 41.54 41.91 15,202 +0.06(+0.14%)
Oct 08, 2009 42.11 42.57 41.85 41.85 17,572 -0.49(-1.16%)
Oct 07, 2009 42.74 42.74 41.90 42.34 13,221 +0.11(+0.26%)
Oct 06, 2009 42.50 42.67 42.17 42.23 14,933 +0.16(+0.38%)
Oct 05, 2009 41.93 42.08 41.90 42.07 8,384 -0.09(-0.22%)
Oct 02, 2009 42.48 42.50 41.93 42.16 5,506 +0.24(+0.57%)
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.