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 (%)
Apr 30, 2009 36.60 36.60 36.57 36.59 26,522 -0.04(-0.10%)
Apr 29, 2009 36.65 36.70 36.63 36.63 43,163 -0.12(-0.31%)
Apr 28, 2009 36.87 36.87 36.66 36.75 25,440 -0.29(-0.77%)
Apr 27, 2009 36.99 37.06 36.71 37.03 17,347 +0.33(+0.90%)
Apr 24, 2009 36.71 36.89 36.70 36.70 12,864 -0.00(-0.01%)
Apr 23, 2009 36.36 36.70 36.36 36.70 16,964 +0.23(+0.62%)
Apr 22, 2009 36.46 36.48 36.42 36.48 6,463 +0.02(+0.07%)
Apr 21, 2009 36.43 36.50 36.42 36.45 16,294 +0.03(+0.08%)
Apr 20, 2009 36.43 36.43 36.41 36.42 4,302 +0.03(+0.07%)
Apr 17, 2009 36.40 36.40 36.33 36.40 4,002 +0.22(+0.62%)
Apr 16, 2009 36.32 36.32 36.14 36.17 31,394 -0.23(-0.62%)
Apr 15, 2009 36.37 36.40 36.14 36.40 31,102 +0.14(+0.38%)
Apr 14, 2009 36.27 36.27 36.17 36.26 16,168 +0.11(+0.30%)
Apr 13, 2009 36.16 36.34 36.16 36.16 18,260 -0.17(-0.48%)
Apr 09, 2009 36.27 36.33 36.18 36.33 25,749 +0.17(+0.48%)
Apr 08, 2009 36.02 36.25 36.02 36.16 15,555 -0.07(-0.18%)
Apr 07, 2009 36.16 36.24 36.14 36.22 9,000 -0.01(-0.04%)
Apr 06, 2009 36.18 36.27 36.16 36.23 15,255 -0.01(-0.02%)
Apr 03, 2009 36.30 36.31 36.18 36.24 40,020 -0.06(-0.17%)
Apr 02, 2009 36.32 36.32 36.24 36.31 25,168 +0.24(+0.67%)
Apr 01, 2009 36.19 36.36 36.06 36.06 39,516 -0.20(-0.55%)
Mar 31, 2009 36.38 36.38 36.16 36.26 10,276 -0.03(-0.09%)
Mar 30, 2009 36.31 36.31 36.29 36.29 5,725 +0.08(+0.23%)
Mar 26, 2009 36.33 36.44 36.20 36.21 18,074 -0.25(-0.69%)
Mar 25, 2009 36.21 36.46 36.21 36.46 20,851 +0.05(+0.12%)
Mar 24, 2009 36.11 36.43 36.11 36.41 14,548 +0.14(+0.39%)
Mar 23, 2009 36.29 36.36 36.27 36.27 25,137 +0.11(+0.30%)
Mar 20, 2009 35.81 36.29 35.81 36.17 9,546 +0.24(+0.66%)
Mar 19, 2009 35.88 36.10 35.83 35.93 23,765 +0.42(+1.18%)
Mar 18, 2009 35.46 35.53 35.39 35.51 9,237 -0.00(-0.01%)
Mar 17, 2009 35.37 35.90 35.23 35.51 164,022 +0.07(+0.20%)
Mar 16, 2009 35.55 35.55 35.30 35.44 6,498 -0.06(-0.18%)
Mar 13, 2009 35.37 35.52 35.37 35.51 0 -0.10(-0.28%)
Mar 12, 2009 35.80 35.80 35.35 35.61 6,054 -0.00(-0.01%)
Mar 11, 2009 35.61 35.61 35.61 35.61 286 +0.30(+0.84%)
Mar 10, 2009 35.30 35.68 35.30 35.31 32,476 -0.01(-0.03%)
Mar 09, 2009 35.63 35.63 35.30 35.33 24,681 -0.14(-0.39%)
Mar 06, 2009 35.70 35.70 35.22 35.46 0 -0.06(-0.17%)
Mar 05, 2009 35.39 35.72 35.25 35.52 16,096 +0.15(+0.41%)
Mar 04, 2009 35.74 35.74 35.20 35.38 19,271 -0.29(-0.81%)
Mar 02, 2009 35.87 35.93 35.67 35.67 14,038 -0.12(-0.33%)
Feb 27, 2009 36.00 36.09 35.77 35.78 0 -0.27(-0.76%)
Feb 26, 2009 35.77 36.06 35.68 36.06 10,526 -0.01(-0.02%)
Feb 25, 2009 36.07 36.07 36.05 36.06 1,949 +0.08(+0.23%)
Feb 24, 2009 35.79 36.07 35.76 35.98 7,222 +0.05(+0.15%)
Feb 23, 2009 35.54 36.15 35.46 35.93 51,009 +0.27(+0.77%)
Feb 20, 2009 36.08 36.30 35.65 35.65 25,377 -0.37(-1.01%)
Feb 19, 2009 35.95 36.28 35.74 36.02 21,132 +0.05(+0.15%)
Feb 18, 2009 36.27 36.35 35.81 35.96 35,170 -0.33(-0.91%)
Feb 17, 2009 36.24 36.37 36.09 36.29 11,376 +0.51(+1.43%)
Feb 13, 2009 35.91 35.98 35.75 35.78 12,123 -0.22(-0.62%)
Feb 12, 2009 36.27 36.28 35.87 36.01 8,419 -0.41(-1.13%)
Feb 11, 2009 36.39 36.47 36.18 36.42 11,579 +0.15(+0.43%)
Feb 10, 2009 36.44 36.46 36.17 36.26 7,500 -0.15(-0.42%)
Feb 09, 2009 36.08 36.42 35.68 36.42 24,484 +0.30(+0.83%)
Feb 06, 2009 36.18 36.18 36.11 36.12 8,960 +0.03(+0.09%)
Feb 05, 2009 36.30 36.30 35.95 36.09 10,938 +0.43(+1.21%)
Feb 04, 2009 35.98 35.98 35.66 35.66 12,601 -0.13(-0.36%)
Feb 03, 2009 36.10 36.10 35.62 35.78 6,990 +0.36(+1.03%)
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.