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 (%)
Mar 31, 2008 39.21 39.23 39.15 39.18 24,056 +0.13(+0.33%)
Mar 28, 2008 38.90 39.05 38.89 39.05 3,436 +0.28(+0.72%)
Mar 27, 2008 38.78 38.79 38.68 38.77 11,631 -0.31(-0.80%)
Mar 26, 2008 39.16 39.16 38.96 39.09 81,422 +0.09(+0.24%)
Mar 25, 2008 38.81 38.99 38.81 38.99 26,435 +0.17(+0.44%)
Mar 24, 2008 38.96 38.97 38.82 38.82 33,837 -0.52(-1.32%)
Mar 21, 2008 39.18 39.34 39.07 39.34 10,309 +0.00(+0.00%)
Mar 20, 2008 39.18 39.34 39.07 39.34 10,309 +0.15(+0.38%)
Mar 19, 2008 38.96 39.19 38.96 39.19 21,413 +0.14(+0.35%)
Mar 18, 2008 39.17 39.31 39.06 39.06 30,401 -0.19(-0.48%)
Mar 17, 2008 38.98 39.25 38.98 39.25 25,907 +0.13(+0.34%)
Mar 14, 2008 39.08 39.11 38.95 39.11 24,320 +0.20(+0.52%)
Mar 13, 2008 39.91 40.97 38.85 38.91 21,941 -0.24(-0.61%)
Mar 12, 2008 39.05 39.20 39.05 39.15 80,465 +0.11(+0.27%)
Mar 11, 2008 39.02 39.04 39.00 39.04 12,842 -0.07(-0.17%)
Mar 10, 2008 39.08 39.15 39.07 39.11 11,103 +0.07(+0.17%)
Mar 07, 2008 38.89 39.07 38.77 39.04 21,677 +0.20(+0.52%)
Mar 06, 2008 38.71 38.92 38.66 38.84 61,384 +0.22(+0.57%)
Mar 05, 2008 38.71 38.71 38.53 38.62 110,501 +0.35(+0.92%)
Mar 04, 2008 38.24 38.39 38.13 38.27 39,125 -0.10(-0.26%)
Mar 03, 2008 38.35 38.39 38.24 38.37 44,676 +0.17(+0.44%)
Feb 29, 2008 38.35 38.35 38.06 38.20 45,469 -0.32(-0.83%)
Feb 28, 2008 38.80 38.81 38.52 38.52 36,745 -0.41(-1.05%)
Feb 27, 2008 39.00 39.00 38.81 38.93 79,836 -0.27(-0.69%)
Feb 26, 2008 39.10 39.20 39.08 39.20 79,836 +0.19(+0.48%)
Feb 25, 2008 39.15 39.15 38.96 39.01 14,804 -0.21(-0.55%)
Feb 22, 2008 39.32 39.50 39.23 39.23 14,804 -0.21(-0.53%)
Feb 21, 2008 39.47 39.55 39.22 39.44 24,849 -0.05(-0.12%)
Feb 20, 2008 39.36 39.52 39.36 39.48 17,712 +0.23(+0.60%)
Feb 19, 2008 39.49 39.53 39.25 39.25 24,056 -0.48(-1.21%)
Feb 18, 2008 39.64 39.73 39.64 39.73 0 +0.00(+0.00%)
Feb 15, 2008 39.64 39.73 39.64 39.73 10,309 +0.09(+0.24%)
Feb 14, 2008 39.75 39.75 39.55 39.64 9,252 -0.35(-0.88%)
Feb 13, 2008 39.99 39.99 39.91 39.99 9,516 -0.07(-0.17%)
Feb 12, 2008 39.90 40.07 39.90 40.06 38,860 -0.03(-0.08%)
Feb 11, 2008 40.09 40.09 40.06 40.09 53,548 +0.03(+0.08%)
Feb 08, 2008 39.98 40.06 39.98 40.05 31,723 +0.18(+0.45%)
Feb 07, 2008 40.08 40.13 39.87 39.87 34,630 -0.20(-0.51%)
Feb 06, 2008 40.03 40.12 40.03 40.08 34,102 -0.03(-0.09%)
Feb 05, 2008 40.25 40.25 40.11 40.11 20,659 +0.08(+0.21%)
Feb 04, 2008 40.03 40.05 40.00 40.03 13,323 -0.07(-0.18%)
Feb 01, 2008 40.12 40.12 39.98 40.10 27,228 -0.01(-0.02%)
Jan 31, 2008 40.15 40.15 39.98 40.11 8,459 +0.17(+0.44%)
Jan 30, 2008 40.14 40.14 39.93 39.93 21,148 -0.12(-0.31%)
Jan 29, 2008 40.08 40.10 39.97 40.06 31,987 -0.07(-0.17%)
Jan 28, 2008 40.19 40.19 40.10 40.13 33,837 +0.09(+0.23%)
Jan 25, 2008 40.01 40.14 39.98 40.04 10,045 -0.05(-0.12%)
Jan 24, 2008 40.07 40.10 40.04 40.09 2,907 -0.01(-0.03%)
Jan 23, 2008 40.64 40.64 40.10 40.10 31,987 -0.30(-0.74%)
Jan 22, 2008 40.27 40.40 40.27 40.40 4,229 +0.14(+0.34%)
Jan 21, 2008 40.13 40.26 39.99 40.26 0 +0.00(+0.00%)
Jan 18, 2008 40.13 40.26 39.99 40.26 24,849 -0.02(-0.04%)
Jan 17, 2008 40.09 40.27 40.06 40.27 42,826 +0.19(+0.47%)
Jan 16, 2008 40.17 40.19 40.09 40.09 36,217 -0.10(-0.25%)
Jan 15, 2008 40.12 40.19 40.01 40.19 24,320 +0.14(+0.36%)
Jan 14, 2008 39.88 40.04 39.87 40.04 5,022 +0.06(+0.16%)
Jan 11, 2008 39.94 39.98 39.78 39.98 16,390 +0.15(+0.37%)
Jan 10, 2008 39.91 39.91 39.83 39.83 86,180 -0.00(-0.01%)
Jan 09, 2008 39.92 39.96 39.84 39.84 9,516 -0.06(-0.16%)
Jan 08, 2008 39.81 39.90 39.81 39.90 38,860 +0.09(+0.22%)
Jan 07, 2008 39.81 39.81 39.81 39.81 131,386 -0.07(-0.18%)
Jan 04, 2008 39.89 39.89 39.89 39.89 264 +0.20(+0.51%)
Jan 03, 2008 39.47 39.68 39.47 39.68 15,068 +0.22(+0.55%)
Jan 02, 2008 39.47 39.48 39.26 39.47 26,964 -0.00(-0.01%)
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.