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 (%)
Nov 30, 2009 36.85 37.02 36.77 36.91 11,482 -0.06(-0.15%)
Nov 27, 2009 36.86 36.96 36.86 36.96 1,256 +0.05(+0.12%)
Nov 25, 2009 36.88 36.92 36.71 36.92 19,025 +0.17(+0.48%)
Nov 24, 2009 36.62 36.95 36.62 36.74 28,454 -0.00(-0.01%)
Nov 23, 2009 36.66 36.96 36.66 36.74 13,116 -0.12(-0.33%)
Nov 20, 2009 36.90 36.97 36.59 36.87 22,623 +0.01(+0.04%)
Nov 19, 2009 36.89 36.95 36.73 36.85 7,740 +0.17(+0.48%)
Nov 18, 2009 36.56 36.97 36.56 36.68 25,552 -0.10(-0.28%)
Nov 17, 2009 36.58 36.85 36.58 36.78 16,789 +0.22(+0.61%)
Nov 16, 2009 36.62 36.82 36.56 36.56 12,209 -0.07(-0.18%)
Nov 13, 2009 36.65 36.78 36.62 36.63 18,942 -0.02(-0.07%)
Nov 12, 2009 36.83 36.92 36.65 36.65 7,617 -0.36(-0.97%)
Nov 11, 2009 37.01 37.01 36.77 37.01 15,942 +0.13(+0.35%)
Nov 10, 2009 36.87 36.88 36.66 36.88 7,617 +0.02(+0.07%)
Nov 09, 2009 36.85 37.05 36.85 36.86 28,097 -0.09(-0.25%)
Nov 06, 2009 36.96 36.96 36.88 36.95 14,496 +0.09(+0.25%)
Nov 05, 2009 36.91 37.00 36.64 36.85 20,937 -0.09(-0.23%)
Nov 04, 2009 36.96 37.07 36.92 36.94 14,797 +0.10(+0.28%)
Nov 03, 2009 36.91 36.96 36.82 36.84 17,396 +0.28(+0.76%)
Nov 02, 2009 36.95 37.01 36.56 36.56 40,266 -0.48(-1.30%)
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%)
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.