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 (%)
Oct 30, 2009 37.06 37.06 36.96 37.04 7,062 -0.10(-0.27%)
Oct 29, 2009 37.24 37.25 37.00 37.14 12,235 -0.09(-0.25%)
Oct 28, 2009 37.28 37.33 36.94 37.24 23,900 +0.17(+0.46%)
Oct 27, 2009 37.30 37.30 36.94 37.07 11,439 -0.22(-0.60%)
Oct 26, 2009 37.20 37.33 36.92 37.29 10,912 -0.04(-0.10%)
Oct 23, 2009 37.37 37.37 37.03 37.33 9,515 +0.02(+0.06%)
Oct 22, 2009 37.41 37.41 37.05 37.31 21,787 +0.04(+0.10%)
Oct 21, 2009 37.02 37.33 36.93 37.27 27,395 +0.24(+0.65%)
Oct 20, 2009 37.03 37.03 36.95 37.03 10,331 +0.08(+0.22%)
Oct 19, 2009 37.03 37.23 36.95 36.95 18,278 +0.04(+0.10%)
Oct 16, 2009 37.33 37.48 36.91 36.91 27,215 -0.45(-1.21%)
Oct 15, 2009 37.34 37.45 37.00 37.36 33,570 -0.01(-0.02%)
Oct 14, 2009 37.56 37.56 37.13 37.37 12,610 -0.35(-0.92%)
Oct 13, 2009 37.84 37.84 37.49 37.71 17,488 -0.15(-0.40%)
Oct 12, 2009 37.50 37.90 37.28 37.87 32,253 +0.02(+0.05%)
Oct 09, 2009 37.95 37.95 37.52 37.85 16,832 +0.05(+0.14%)
Oct 08, 2009 38.03 38.44 37.80 37.80 19,457 -0.44(-1.16%)
Oct 07, 2009 38.60 38.60 37.84 38.24 14,639 +0.10(+0.26%)
Oct 06, 2009 38.38 38.53 38.09 38.14 16,534 +0.14(+0.38%)
Oct 05, 2009 37.87 38.01 37.85 37.99 9,283 -0.08(-0.22%)
Oct 02, 2009 38.37 38.39 37.87 38.08 6,097 +0.22(+0.57%)
Oct 01, 2009 38.14 38.52 37.80 37.86 33,851 +0.06(+0.17%)
Sep 30, 2009 38.40 38.41 37.78 37.80 12,071 +0.01(+0.01%)
Sep 29, 2009 38.16 38.38 37.79 37.79 16,823 -0.14(-0.38%)
Sep 28, 2009 38.16 38.43 37.62 37.93 43,506 -0.35(-0.92%)
Sep 25, 2009 38.09 38.43 38.09 38.29 30,765 -0.11(-0.28%)
Sep 24, 2009 38.06 38.42 38.05 38.39 17,015 +0.13(+0.34%)
Sep 23, 2009 38.25 38.31 38.14 38.27 10,088 +0.01(+0.04%)
Sep 22, 2009 38.23 38.25 38.23 38.25 7,714 +0.00(+0.01%)
Sep 21, 2009 38.25 38.25 38.01 38.25 16,526 +0.08(+0.22%)
Sep 18, 2009 38.11 38.25 37.80 38.16 11,805 +0.13(+0.33%)
Sep 17, 2009 38.01 38.11 37.90 38.04 28,277 +0.31(+0.82%)
Sep 16, 2009 37.99 38.11 37.73 37.73 14,885 -0.17(-0.46%)
Sep 15, 2009 37.98 38.04 37.90 37.90 7,986 -0.12(-0.33%)
Sep 14, 2009 38.25 38.25 37.59 38.03 4,820 -0.09(-0.25%)
Sep 11, 2009 37.81 38.16 37.47 38.12 6,509 +0.22(+0.59%)
Sep 10, 2009 37.76 37.90 37.71 37.90 18,441 +0.14(+0.38%)
Sep 09, 2009 38.07 38.08 37.30 37.76 4,382 -0.32(-0.84%)
Sep 08, 2009 37.50 38.16 37.20 38.08 15,143 +0.60(+1.59%)
Sep 04, 2009 37.14 37.50 37.09 37.48 24,095 +0.24(+0.65%)
Sep 03, 2009 37.14 37.52 37.10 37.24 22,669 -0.29(-0.77%)
Sep 02, 2009 37.46 38.24 37.04 37.53 7,669 +0.07(+0.20%)
Sep 01, 2009 37.57 37.64 37.03 37.45 25,552 -0.38(-1.00%)
Aug 31, 2009 37.15 38.63 37.15 37.83 185,580 +0.79(+2.13%)
Aug 28, 2009 37.18 37.24 37.05 37.05 26,654 -0.41(-1.10%)
Aug 27, 2009 37.04 37.53 36.66 37.46 46,315 +0.46(+1.23%)
Aug 26, 2009 37.03 37.03 36.69 37.00 23,556 +0.21(+0.56%)
Aug 25, 2009 36.97 37.02 36.79 36.79 11,880 +0.00(+0.00%)
Aug 24, 2009 37.32 37.32 36.13 36.79 32,416 -0.19(-0.51%)
Aug 21, 2009 36.46 36.99 36.46 36.98 5,310 +0.50(+1.36%)
Aug 20, 2009 37.02 37.03 36.44 36.49 28,406 -0.59(-1.60%)
Aug 19, 2009 37.07 37.08 36.98 37.08 3,289 +0.24(+0.64%)
Aug 18, 2009 36.96 36.96 36.68 36.84 41,024 +0.10(+0.29%)
Aug 17, 2009 36.55 36.73 36.23 36.73 15,438 +0.32(+0.87%)
Aug 14, 2009 36.33 36.42 36.16 36.42 29,685 +0.06(+0.17%)
Aug 13, 2009 36.53 36.53 36.18 36.35 23,287 +0.01(+0.02%)
Aug 12, 2009 36.28 36.35 36.13 36.35 30,100 +0.14(+0.38%)
Aug 11, 2009 36.04 36.25 36.04 36.21 17,018 +0.11(+0.29%)
Aug 10, 2009 36.12 36.12 35.99 36.10 10,677 +0.00(+0.01%)
Aug 07, 2009 36.37 36.37 36.02 36.10 18,810 -0.02(-0.05%)
Aug 06, 2009 36.33 36.41 35.91 36.12 12,280 +0.00(+0.00%)
Aug 05, 2009 36.07 36.12 35.95 36.12 15,867 +0.05(+0.13%)
Aug 04, 2009 36.06 36.07 35.91 36.07 40,661 +0.15(+0.41%)
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.