California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 35.32 35.43 34.91 35.42 25,062 +0.62(+1.79%)
Dec 30, 2008 35.30 35.32 34.79 34.80 29,969 -0.51(-1.45%)
Dec 29, 2008 35.27 35.34 35.03 35.31 19,280 -0.05(-0.14%)
Dec 26, 2008 35.32 35.43 35.00 35.36 19,242 +0.04(+0.12%)
Dec 24, 2008 35.23 35.32 34.83 35.32 14,642 +0.21(+0.61%)
Dec 23, 2008 35.00 35.10 34.74 35.10 12,730 +0.05(+0.15%)
Dec 22, 2008 35.19 35.19 34.69 35.05 19,285 +0.36(+1.05%)
Dec 19, 2008 34.60 34.95 34.60 34.69 7,634 -0.22(-0.64%)
Dec 18, 2008 35.05 35.38 34.52 34.91 68,346 +0.11(+0.33%)
Dec 17, 2008 35.19 35.39 34.41 34.80 54,284 -0.31(-0.88%)
Dec 16, 2008 34.71 35.11 34.17 35.11 15,570 +0.55(+1.60%)
Dec 15, 2008 33.85 34.63 33.85 34.56 5,627 +0.34(+0.99%)
Dec 12, 2008 33.73 34.23 33.56 34.22 45,731 +0.34(+0.99%)
Dec 11, 2008 33.55 33.90 33.22 33.88 40,561 +0.09(+0.25%)
Dec 10, 2008 33.73 33.80 33.50 33.80 11,774 -0.05(-0.15%)
Dec 09, 2008 33.75 33.92 33.35 33.85 10,059 -0.06(-0.17%)
Dec 08, 2008 34.23 34.23 33.72 33.91 5,874 +0.01(+0.02%)
Dec 05, 2008 34.01 34.32 33.87 33.90 7,105 -0.32(-0.93%)
Dec 04, 2008 33.78 34.25 33.61 34.22 213,901 +0.48(+1.42%)
Dec 03, 2008 33.96 33.96 33.40 33.74 22,715 -0.06(-0.18%)
Dec 02, 2008 33.36 33.85 33.34 33.80 29,614 +0.31(+0.92%)
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.