California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 41.18 41.18 40.76 40.81 29,910 -0.04(-0.11%)
Sep 29, 2011 41.05 41.14 40.85 40.86 11,515 -0.22(-0.54%)
Sep 28, 2011 41.07 41.13 40.79 41.08 11,920 -0.01(-0.02%)
Sep 27, 2011 41.30 41.30 40.93 41.09 13,284 +0.03(+0.08%)
Sep 26, 2011 40.85 41.20 40.85 41.05 23,302 +0.04(+0.10%)
Sep 23, 2011 41.39 41.39 41.01 41.01 17,783 -0.34(-0.82%)
Sep 22, 2011 40.98 41.35 40.98 41.35 20,499 +0.49(+1.20%)
Sep 21, 2011 40.79 40.95 40.79 40.86 10,522 -0.08(-0.19%)
Sep 20, 2011 40.77 40.94 40.59 40.94 14,226 +0.34(+0.83%)
Sep 19, 2011 40.85 40.85 40.31 40.61 4,724 -0.11(-0.27%)
Sep 16, 2011 40.40 40.79 39.98 40.72 26,397 +0.31(+0.77%)
Sep 15, 2011 40.79 40.79 40.36 40.40 14,991 -0.15(-0.37%)
Sep 14, 2011 40.82 40.82 40.37 40.55 18,247 -0.31(-0.76%)
Sep 13, 2011 40.95 40.95 40.73 40.86 22,512 +0.04(+0.11%)
Sep 12, 2011 40.31 40.83 40.31 40.82 40,253 +0.18(+0.45%)
Sep 09, 2011 40.39 40.63 40.23 40.63 12,240 +0.05(+0.12%)
Sep 08, 2011 40.24 40.65 40.24 40.58 20,676 +0.04(+0.09%)
Sep 07, 2011 40.19 40.55 40.19 40.55 11,284 +0.17(+0.42%)
Sep 06, 2011 39.89 40.38 39.89 40.38 18,905 +0.05(+0.13%)
Sep 02, 2011 39.81 40.32 39.58 40.32 20,773 +0.09(+0.22%)
Sep 01, 2011 40.35 40.35 40.05 40.23 4,445 +0.02(+0.04%)
Aug 31, 2011 40.23 40.29 40.04 40.22 15,120 -0.01(-0.01%)
Aug 30, 2011 39.96 40.22 39.96 40.22 4,558 +0.25(+0.63%)
Aug 29, 2011 40.00 40.11 39.96 39.97 5,484 -0.13(-0.32%)
Aug 26, 2011 39.94 40.11 39.89 40.10 13,911 +0.02(+0.04%)
Aug 25, 2011 40.25 40.25 40.08 40.08 15,769 -0.15(-0.36%)
Aug 24, 2011 40.40 40.40 40.06 40.23 23,504 +0.05(+0.13%)
Aug 23, 2011 40.20 40.32 40.18 40.18 79,888 -0.09(-0.23%)
Aug 22, 2011 40.22 40.27 39.93 40.27 20,335 +0.14(+0.35%)
Aug 19, 2011 39.95 40.13 39.93 40.13 1,655 +0.04(+0.10%)
Aug 18, 2011 39.93 40.19 39.74 40.09 43,613 -0.07(-0.18%)
Aug 17, 2011 40.02 40.16 39.96 40.16 14,409 +0.18(+0.46%)
Aug 16, 2011 39.82 39.98 39.61 39.98 5,408 -0.00(-0.01%)
Aug 15, 2011 39.65 39.98 39.48 39.98 42,060 +0.59(+1.49%)
Aug 12, 2011 39.37 39.83 38.94 39.39 89,144 -0.25(-0.63%)
Aug 11, 2011 39.82 39.86 39.51 39.64 16,331 +0.09(+0.22%)
Aug 10, 2011 39.80 40.06 39.27 39.56 28,544 +0.00(+0.00%)
Aug 09, 2011 39.33 39.83 39.10 39.56 36,209 -0.39(-0.98%)
Aug 08, 2011 39.69 40.15 39.09 39.95 31,107 -0.12(-0.30%)
Aug 05, 2011 40.10 40.10 40.04 40.07 11,639 +0.09(+0.21%)
Aug 04, 2011 39.69 40.12 39.69 39.98 16,127 +0.15(+0.37%)
Aug 03, 2011 39.66 39.83 39.59 39.83 42,563 +0.13(+0.33%)
Aug 02, 2011 39.53 39.70 39.51 39.70 33,110 +0.13(+0.33%)
Aug 01, 2011 39.53 39.57 39.46 39.57 23,464 +0.06(+0.14%)
Jul 29, 2011 39.52 39.52 39.44 39.52 15,350 +0.01(+0.03%)
Jul 28, 2011 39.30 39.51 39.30 39.51 3,510 -0.02(-0.05%)
Jul 27, 2011 39.36 39.54 39.36 39.53 37,072 +0.01(+0.02%)
Jul 26, 2011 39.41 39.53 39.40 39.52 20,833 +0.01(+0.02%)
Jul 25, 2011 39.26 39.58 39.26 39.51 13,422 +0.06(+0.15%)
Jul 22, 2011 39.45 39.45 39.40 39.45 12,955 +0.07(+0.19%)
Jul 21, 2011 39.00 39.39 39.00 39.38 94,275 +0.04(+0.11%)
Jul 20, 2011 39.39 39.39 39.33 39.33 3,143 +0.03(+0.07%)
Jul 19, 2011 39.08 39.31 38.96 39.31 13,805 +0.04(+0.11%)
Jul 18, 2011 39.28 39.34 39.17 39.26 20,614 -0.01(-0.02%)
Jul 15, 2011 39.11 39.29 39.11 39.27 9,757 -0.02(-0.05%)
Jul 14, 2011 38.99 39.29 38.99 39.29 22,175 +0.10(+0.25%)
Jul 13, 2011 39.21 39.22 39.05 39.19 5,547 +0.06(+0.16%)
Jul 12, 2011 38.85 39.14 38.82 39.13 8,669 -0.01(-0.02%)
Jul 11, 2011 39.08 39.15 38.68 39.14 21,924 +0.21(+0.55%)
Jul 08, 2011 38.96 38.96 38.60 38.92 5,895 +0.16(+0.40%)
Jul 07, 2011 38.62 38.90 38.62 38.77 6,619 +0.15(+0.38%)
Jul 06, 2011 38.86 38.86 38.54 38.62 33,067 -0.07(-0.18%)
Jul 05, 2011 38.90 38.91 38.69 38.69 17,856 -0.20(-0.50%)
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.