California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 47.59 47.59 47.49 47.56 28,190 +0.08(+0.16%)
Apr 29, 2013 47.49 47.58 47.46 47.49 81,227 +0.00(+0.00%)
Apr 26, 2013 47.52 47.52 47.43 47.49 20,876 -0.04(-0.08%)
Apr 25, 2013 47.51 47.54 47.40 47.52 59,660 +0.01(+0.02%)
Apr 24, 2013 47.28 47.54 47.28 47.51 12,382 -0.02(-0.05%)
Apr 23, 2013 47.51 47.58 47.36 47.54 46,746 +0.06(+0.12%)
Apr 22, 2013 47.53 47.53 47.18 47.48 69,987 +0.00(+0.01%)
Apr 19, 2013 47.23 47.48 47.19 47.48 25,408 +0.14(+0.30%)
Apr 18, 2013 47.21 47.36 47.21 47.33 9,177 +0.11(+0.23%)
Apr 17, 2013 47.42 47.49 47.21 47.23 33,974 -0.16(-0.35%)
Apr 16, 2013 47.38 47.41 47.08 47.39 64,794 +0.23(+0.49%)
Apr 15, 2013 47.16 47.43 47.16 47.16 11,911 -0.07(-0.15%)
Apr 12, 2013 47.16 47.26 47.13 47.23 17,028 -0.05(-0.10%)
Apr 11, 2013 47.15 47.28 47.15 47.28 14,272 +0.07(+0.14%)
Apr 10, 2013 47.05 47.33 47.05 47.21 15,780 +0.04(+0.08%)
Apr 09, 2013 47.18 47.39 47.12 47.18 35,799 -0.03(-0.07%)
Apr 08, 2013 47.39 47.44 47.21 47.21 34,067 -0.28(-0.59%)
Apr 05, 2013 47.25 47.56 47.20 47.49 77,985 +0.24(+0.50%)
Apr 04, 2013 47.24 47.25 47.09 47.25 29,798 +0.05(+0.11%)
Apr 03, 2013 47.15 47.20 46.98 47.20 12,215 +0.11(+0.23%)
Apr 02, 2013 47.05 47.12 47.00 47.09 31,824 +0.02(+0.04%)
Apr 01, 2013 47.07 47.10 46.98 47.07 58,957 -0.07(-0.15%)
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%)
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.