California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.85 44.93 44.68 44.89 39,348 +0.08(+0.18%)
Mar 27, 2013 44.85 44.85 44.74 44.82 14,597 -0.02(-0.06%)
Mar 26, 2013 44.71 44.93 44.71 44.84 90,309 -0.04(-0.10%)
Mar 25, 2013 44.88 44.99 44.76 44.89 13,336 -0.11(-0.24%)
Mar 22, 2013 44.77 45.03 44.77 45.00 26,354 +0.21(+0.47%)
Mar 21, 2013 45.05 45.05 44.78 44.78 16,668 -0.20(-0.44%)
Mar 20, 2013 44.79 45.05 44.75 44.98 30,624 +0.06(+0.14%)
Mar 19, 2013 44.83 44.97 44.75 44.92 14,172 -0.03(-0.06%)
Mar 18, 2013 45.09 45.09 44.78 44.94 21,741 -0.02(-0.05%)
Mar 15, 2013 44.72 45.00 44.72 44.97 38,348 +0.07(+0.17%)
Mar 14, 2013 45.05 45.05 44.83 44.89 60,225 -0.08(-0.18%)
Mar 13, 2013 45.10 45.12 44.84 44.98 50,289 +0.00(+0.01%)
Mar 12, 2013 44.83 45.14 44.80 44.97 22,395 -0.08(-0.18%)
Mar 11, 2013 45.04 45.14 44.82 45.05 14,466 +0.25(+0.56%)
Mar 08, 2013 45.43 45.43 44.80 44.80 48,519 -0.58(-1.28%)
Mar 07, 2013 45.48 45.48 45.29 45.39 9,069 -0.05(-0.12%)
Mar 06, 2013 45.48 45.54 45.31 45.44 53,756 -0.14(-0.31%)
Mar 05, 2013 45.64 45.64 45.45 45.58 114,101 +0.05(+0.12%)
Mar 04, 2013 45.69 45.71 45.52 45.53 43,490 -0.17(-0.38%)
Mar 01, 2013 45.60 45.70 45.52 45.70 250,244 +0.18(+0.39%)
Feb 28, 2013 45.58 45.58 45.45 45.52 44,339 +0.01(+0.02%)
Feb 27, 2013 45.57 45.57 45.40 45.51 41,830 +0.11(+0.24%)
Feb 26, 2013 45.42 45.53 45.37 45.40 36,196 -0.09(-0.21%)
Feb 22, 2013 45.49 45.55 45.49 45.49 8,421 -0.00(-0.01%)
Feb 21, 2013 45.49 45.53 45.49 45.50 7,212 -0.06(-0.12%)
Feb 20, 2013 45.57 45.57 45.49 45.55 9,664 -0.03(-0.06%)
Feb 19, 2013 46.03 46.03 45.39 45.58 64,304 +0.01(+0.03%)
Feb 15, 2013 45.46 45.59 45.46 45.57 14,737 +0.00(+0.01%)
Feb 14, 2013 45.49 45.57 45.47 45.56 41,084 +0.22(+0.49%)
Feb 13, 2013 45.60 45.60 45.34 45.34 34,248 -0.28(-0.62%)
Feb 12, 2013 45.61 45.63 45.58 45.62 37,421 +0.02(+0.04%)
Feb 11, 2013 45.59 45.60 45.54 45.60 27,544 -0.00(-0.01%)
Feb 08, 2013 45.53 45.62 45.52 45.61 185,055 +0.01(+0.03%)
Feb 07, 2013 45.53 45.60 45.53 45.60 262,216 +0.07(+0.16%)
Feb 06, 2013 45.46 45.54 45.46 45.52 19,650 +0.02(+0.03%)
Feb 04, 2013 45.43 45.54 45.43 45.51 44,139 -0.02(-0.04%)
Feb 01, 2013 45.54 45.54 45.45 45.53 48,414 +0.07(+0.16%)
Jan 31, 2013 45.38 45.45 45.38 45.45 12,729 -0.00(-0.01%)
Jan 30, 2013 45.49 45.49 45.40 45.46 30,732 -0.04(-0.09%)
Jan 29, 2013 45.47 45.56 45.47 45.50 18,049 +0.05(+0.11%)
Jan 28, 2013 45.44 45.54 45.44 45.45 47,984 -0.11(-0.25%)
Jan 25, 2013 45.58 45.59 45.49 45.56 51,396 -0.08(-0.18%)
Jan 24, 2013 45.66 45.68 45.60 45.64 28,183 -0.02(-0.03%)
Jan 23, 2013 45.51 45.68 45.48 45.66 66,578 +0.07(+0.15%)
Jan 22, 2013 45.63 45.64 45.54 45.59 38,503 -0.08(-0.17%)
Jan 18, 2013 45.54 45.72 45.54 45.66 48,121 +0.06(+0.14%)
Jan 17, 2013 45.60 45.65 45.55 45.60 174,067 +0.03(+0.08%)
Jan 16, 2013 45.43 45.61 45.42 45.57 43,995 +0.05(+0.11%)
Jan 15, 2013 45.35 45.52 45.35 45.52 44,265 +0.17(+0.38%)
Jan 14, 2013 45.31 45.35 45.16 45.35 47,275 +0.12(+0.28%)
Jan 11, 2013 45.12 45.22 45.06 45.22 39,546 +0.17(+0.37%)
Jan 10, 2013 45.21 45.21 45.05 45.05 80,376 +0.01(+0.02%)
Jan 09, 2013 45.36 45.38 45.04 45.04 106,528 -0.22(-0.49%)
Jan 08, 2013 45.08 45.27 45.04 45.26 45,195 +0.32(+0.71%)
Jan 07, 2013 45.04 45.15 44.87 44.95 60,033 +0.15(+0.33%)
Jan 04, 2013 45.00 45.14 44.80 44.80 84,643 -0.33(-0.74%)
Jan 03, 2013 45.00 45.13 44.83 45.13 56,464 +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.