California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.10 47.18 46.92 47.14 37,474 +0.08(+0.18%)
Mar 27, 2013 47.10 47.10 46.97 47.06 13,902 -0.03(-0.06%)
Mar 26, 2013 46.95 47.17 46.95 47.08 86,009 -0.05(-0.10%)
Mar 25, 2013 47.12 47.24 47.00 47.13 12,701 -0.12(-0.24%)
Mar 22, 2013 47.00 47.28 47.00 47.25 25,099 +0.22(+0.47%)
Mar 21, 2013 47.31 47.31 47.02 47.02 15,874 -0.21(-0.44%)
Mar 20, 2013 47.03 47.30 46.99 47.23 29,165 +0.07(+0.14%)
Mar 19, 2013 47.07 47.22 46.99 47.17 13,498 -0.03(-0.06%)
Mar 18, 2013 47.34 47.34 47.02 47.19 20,706 -0.02(-0.05%)
Mar 15, 2013 46.95 47.25 46.95 47.22 36,522 +0.08(+0.17%)
Mar 14, 2013 47.30 47.30 47.07 47.14 57,357 -0.09(-0.18%)
Mar 13, 2013 47.35 47.38 47.09 47.23 47,894 +0.00(+0.01%)
Mar 12, 2013 47.07 47.40 47.04 47.22 21,329 -0.09(-0.18%)
Mar 11, 2013 47.29 47.39 47.06 47.31 13,778 +0.26(+0.56%)
Mar 08, 2013 47.71 47.71 47.04 47.04 46,209 -0.61(-1.28%)
Mar 07, 2013 47.75 47.75 47.55 47.66 8,637 -0.06(-0.12%)
Mar 06, 2013 47.76 47.82 47.57 47.71 51,196 -0.15(-0.31%)
Mar 05, 2013 47.92 47.92 47.73 47.86 108,668 +0.06(+0.12%)
Mar 04, 2013 47.97 48.00 47.80 47.80 41,419 -0.18(-0.38%)
Mar 01, 2013 47.88 47.98 47.80 47.98 238,328 +0.13(+0.27%)
Feb 28, 2013 47.91 47.92 47.78 47.85 42,177 +0.01(+0.02%)
Feb 27, 2013 47.91 47.91 47.73 47.84 39,791 +0.12(+0.24%)
Feb 26, 2013 47.75 47.86 47.70 47.73 34,432 -0.10(-0.21%)
Feb 22, 2013 47.83 47.88 47.83 47.83 8,011 -0.00(-0.01%)
Feb 21, 2013 47.83 47.86 47.83 47.83 6,860 -0.06(-0.12%)
Feb 20, 2013 47.91 47.91 47.83 47.89 9,193 -0.03(-0.06%)
Feb 19, 2013 48.39 48.39 47.72 47.92 61,170 +0.01(+0.03%)
Feb 15, 2013 47.79 47.92 47.79 47.90 14,018 +0.00(+0.01%)
Feb 14, 2013 47.82 47.90 47.80 47.90 39,081 +0.23(+0.49%)
Feb 13, 2013 47.93 47.93 47.67 47.67 32,579 -0.30(-0.62%)
Feb 12, 2013 47.95 47.96 47.91 47.96 35,597 +0.02(+0.04%)
Feb 11, 2013 47.92 47.94 47.87 47.94 26,201 -0.00(-0.01%)
Feb 08, 2013 47.87 47.96 47.85 47.94 176,035 +0.01(+0.03%)
Feb 07, 2013 47.87 47.93 47.87 47.93 249,435 +0.08(+0.16%)
Feb 06, 2013 47.79 47.87 47.79 47.85 18,692 +0.02(+0.03%)
Feb 04, 2013 47.76 47.87 47.76 47.84 41,987 -0.02(-0.04%)
Feb 01, 2013 47.87 47.87 47.78 47.86 46,054 +0.02(+0.04%)
Jan 31, 2013 47.77 47.84 47.77 47.84 12,094 -0.00(-0.01%)
Jan 30, 2013 47.87 47.87 47.79 47.84 29,200 -0.04(-0.09%)
Jan 29, 2013 47.85 47.95 47.85 47.88 17,149 +0.05(+0.11%)
Jan 28, 2013 47.83 47.93 47.83 47.83 45,592 -0.12(-0.25%)
Jan 25, 2013 47.97 47.98 47.87 47.95 48,834 -0.09(-0.18%)
Jan 24, 2013 48.06 48.07 48.00 48.04 26,778 -0.02(-0.03%)
Jan 23, 2013 47.90 48.07 47.86 48.05 63,259 +0.07(+0.15%)
Jan 22, 2013 48.03 48.03 47.93 47.98 36,583 -0.08(-0.17%)
Jan 18, 2013 47.93 48.12 47.93 48.06 45,722 +0.07(+0.14%)
Jan 17, 2013 47.99 48.05 47.94 48.00 165,390 +0.04(+0.08%)
Jan 16, 2013 47.81 48.00 47.80 47.96 41,802 +0.05(+0.11%)
Jan 15, 2013 47.73 47.91 47.72 47.91 42,058 +0.18(+0.38%)
Jan 14, 2013 47.68 47.73 47.52 47.72 44,919 +0.13(+0.28%)
Jan 11, 2013 47.49 47.60 47.42 47.59 37,574 +0.18(+0.37%)
Jan 10, 2013 47.59 47.59 47.41 47.42 76,369 +0.01(+0.02%)
Jan 09, 2013 47.74 47.76 47.41 47.41 101,217 -0.23(-0.49%)
Jan 08, 2013 47.44 47.65 47.41 47.64 42,942 +0.33(+0.71%)
Jan 07, 2013 47.41 47.52 47.22 47.30 57,040 +0.16(+0.33%)
Jan 04, 2013 47.36 47.51 47.15 47.15 80,424 -0.35(-0.74%)
Jan 03, 2013 47.36 47.50 47.18 47.50 53,650 +0.01(+0.02%)
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.