California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.29 37.29 36.94 36.95 9,442 -0.07(-0.18%)
Mar 30, 2011 36.86 37.23 36.86 37.02 18,192 -0.19(-0.51%)
Mar 29, 2011 37.40 37.45 37.11 37.21 10,990 -0.06(-0.17%)
Mar 28, 2011 36.98 37.61 36.98 37.27 12,360 +0.05(+0.14%)
Mar 25, 2011 37.46 37.46 37.16 37.22 23,028 -0.13(-0.34%)
Mar 24, 2011 37.14 37.38 37.14 37.35 12,844 +0.28(+0.75%)
Mar 23, 2011 37.11 37.39 37.07 37.07 4,132 +0.03(+0.08%)
Mar 22, 2011 36.99 37.27 36.93 37.04 179,701 +0.00(+0.01%)
Mar 21, 2011 37.03 37.36 36.94 37.03 16,025 +0.04(+0.12%)
Mar 18, 2011 36.85 37.29 36.85 36.99 6,958 -0.01(-0.04%)
Mar 17, 2011 37.44 37.44 36.94 37.01 18,919 -0.33(-0.88%)
Mar 16, 2011 37.09 37.47 37.08 37.33 31,302 +0.41(+1.11%)
Mar 15, 2011 36.90 37.27 36.83 36.93 69,328 +0.09(+0.25%)
Mar 14, 2011 36.82 36.93 36.82 36.83 43,192 +0.03(+0.08%)
Mar 11, 2011 36.80 37.20 36.78 36.80 5,158 -0.12(-0.33%)
Mar 10, 2011 36.90 37.28 36.89 36.93 36,236 -0.24(-0.64%)
Mar 09, 2011 37.18 37.20 36.87 37.16 23,504 -0.04(-0.10%)
Mar 08, 2011 36.85 37.20 36.85 37.20 103,798 +0.20(+0.54%)
Mar 07, 2011 36.98 37.28 36.97 37.00 37,484 -0.09(-0.25%)
Mar 04, 2011 37.14 37.14 36.97 37.09 10,582 +0.13(+0.35%)
Mar 03, 2011 36.93 37.29 36.93 36.96 38,124 -0.04(-0.10%)
Mar 02, 2011 37.44 37.44 36.93 37.00 35,465 +0.29(+0.80%)
Mar 01, 2011 37.50 37.53 36.65 36.71 8,490 -0.01(-0.01%)
Feb 28, 2011 36.52 36.71 36.52 36.71 152,320 +0.02(+0.06%)
Feb 25, 2011 36.62 36.69 36.16 36.69 20,654 +0.57(+1.57%)
Feb 24, 2011 36.26 36.57 35.91 36.12 13,354 -0.42(-1.15%)
Feb 23, 2011 36.40 36.58 36.37 36.54 18,818 +0.22(+0.60%)
Feb 22, 2011 36.40 36.44 36.11 36.32 15,670 -0.04(-0.12%)
Feb 18, 2011 36.23 36.37 36.08 36.36 24,502 +0.14(+0.38%)
Feb 17, 2011 36.25 36.25 35.99 36.23 11,057 +0.08(+0.23%)
Feb 16, 2011 35.94 36.14 35.74 36.14 39,140 +0.27(+0.75%)
Feb 15, 2011 35.72 35.97 35.67 35.87 32,241 +0.14(+0.38%)
Feb 14, 2011 35.80 35.80 35.18 35.74 26,308 +0.31(+0.86%)
Feb 11, 2011 35.54 35.71 35.43 35.43 26,140 -0.27(-0.75%)
Feb 10, 2011 34.98 35.70 34.98 35.70 41,015 +0.64(+1.84%)
Feb 09, 2011 35.53 35.53 35.00 35.05 65,649 -0.17(-0.49%)
Feb 08, 2011 35.25 35.56 35.22 35.22 25,973 -0.26(-0.73%)
Feb 07, 2011 35.27 35.64 35.27 35.48 10,365 -0.20(-0.56%)
Feb 04, 2011 35.30 35.78 35.30 35.68 40,430 +0.32(+0.91%)
Feb 03, 2011 35.89 35.89 35.33 35.36 55,708 -0.73(-2.01%)
Feb 02, 2011 35.71 36.57 35.44 36.09 101,716 +0.63(+1.79%)
Feb 01, 2011 35.42 35.68 35.42 35.45 47,492 +0.01(+0.03%)
Jan 31, 2011 35.77 35.77 35.41 35.44 185,858 -0.15(-0.41%)
Jan 28, 2011 35.49 35.59 35.33 35.59 19,308 +0.25(+0.72%)
Jan 27, 2011 35.73 35.73 35.28 35.33 67,204 -0.25(-0.71%)
Jan 26, 2011 35.66 35.66 35.34 35.59 44,219 +0.15(+0.43%)
Jan 25, 2011 35.25 35.71 35.23 35.44 30,698 +0.19(+0.55%)
Jan 24, 2011 35.23 35.64 35.23 35.24 37,742 +0.22(+0.63%)
Jan 21, 2011 34.72 35.26 34.72 35.02 44,659 -0.24(-0.67%)
Jan 20, 2011 34.76 35.34 34.76 35.26 14,927 +0.08(+0.21%)
Jan 19, 2011 35.01 35.38 35.01 35.19 15,197 +0.21(+0.61%)
Jan 18, 2011 34.68 35.22 34.60 34.97 59,124 -0.02(-0.05%)
Jan 14, 2011 35.00 35.37 34.62 34.99 48,531 -0.39(-1.11%)
Jan 13, 2011 35.56 35.68 35.19 35.38 25,317 -0.38(-1.07%)
Jan 12, 2011 35.88 35.88 35.44 35.76 18,631 -0.12(-0.33%)
Jan 11, 2011 35.96 36.18 35.85 35.88 16,403 -0.03(-0.08%)
Jan 10, 2011 36.04 36.32 35.91 35.91 11,086 -0.37(-1.03%)
Jan 07, 2011 36.43 36.43 36.00 36.29 7,005 -0.21(-0.57%)
Jan 06, 2011 36.27 36.49 35.99 36.49 19,196 +0.13(+0.37%)
Jan 05, 2011 35.95 36.61 35.95 36.36 13,140 +0.04(+0.12%)
Jan 04, 2011 36.13 36.31 35.95 36.31 22,808 +0.19(+0.53%)
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.