California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 43.22 43.28 43.02 43.15 20,440 -0.07(-0.17%)
Sep 26, 2013 43.18 43.28 43.08 43.22 75,335 +0.11(+0.25%)
Sep 25, 2013 43.11 43.20 43.06 43.11 40,092 +0.00(+0.00%)
Sep 24, 2013 42.97 43.13 42.91 43.11 66,234 +0.21(+0.49%)
Sep 23, 2013 42.83 43.12 42.82 42.90 33,736 +0.02(+0.05%)
Sep 20, 2013 42.77 42.97 42.77 42.88 25,703 +0.15(+0.36%)
Sep 19, 2013 43.06 43.06 42.72 42.73 101,046 -0.28(-0.66%)
Sep 18, 2013 42.48 43.11 42.48 43.01 104,099 +0.57(+1.35%)
Sep 17, 2013 42.40 42.68 42.39 42.44 86,684 +0.04(+0.10%)
Sep 16, 2013 42.43 42.61 42.31 42.39 30,673 -0.04(-0.09%)
Sep 13, 2013 42.13 42.44 42.13 42.43 34,124 +0.36(+0.86%)
Sep 12, 2013 42.04 42.21 42.03 42.07 39,752 +0.12(+0.29%)
Sep 11, 2013 41.92 42.08 41.91 41.95 39,233 +0.05(+0.12%)
Sep 10, 2013 41.96 42.03 41.86 41.90 66,901 -0.08(-0.19%)
Sep 09, 2013 41.93 42.06 41.93 41.98 78,776 +0.11(+0.27%)
Sep 06, 2013 41.85 41.99 41.79 41.87 86,911 +0.02(+0.04%)
Sep 05, 2013 41.84 41.92 41.76 41.85 19,956 +0.08(+0.19%)
Sep 04, 2013 41.74 41.95 41.74 41.77 84,422 +0.06(+0.13%)
Sep 03, 2013 41.98 42.03 41.64 41.72 60,024 -0.40(-0.96%)
Aug 30, 2013 41.96 42.12 41.87 42.12 20,161 +0.06(+0.15%)
Aug 29, 2013 41.81 42.14 41.81 42.06 67,508 +0.23(+0.54%)
Aug 28, 2013 41.97 42.02 41.83 41.83 87,939 -0.16(-0.38%)
Aug 27, 2013 42.02 42.07 41.97 41.99 58,810 +0.00(+0.01%)
Aug 26, 2013 42.06 42.06 41.99 41.99 22,752 -0.06(-0.13%)
Aug 23, 2013 42.00 42.05 41.96 42.04 8,146 +0.14(+0.33%)
Aug 22, 2013 41.96 41.96 41.89 41.90 46,278 +0.03(+0.07%)
Aug 21, 2013 42.01 42.10 41.84 41.87 55,756 -0.29(-0.68%)
Aug 20, 2013 42.23 42.27 42.04 42.16 42,807 -0.01(-0.03%)
Aug 19, 2013 42.24 42.32 42.17 42.17 53,748 -0.06(-0.14%)
Aug 16, 2013 42.32 42.38 42.21 42.23 37,629 -0.12(-0.29%)
Aug 15, 2013 42.46 42.46 42.29 42.35 40,319 -0.20(-0.46%)
Aug 14, 2013 42.47 42.61 42.46 42.55 18,870 -0.04(-0.09%)
Aug 13, 2013 42.59 42.59 42.39 42.59 48,688 +0.09(+0.20%)
Aug 12, 2013 42.45 42.63 42.45 42.50 8,929 -0.03(-0.07%)
Aug 09, 2013 42.41 42.56 42.41 42.53 20,128 +0.04(+0.10%)
Aug 08, 2013 42.48 42.60 42.48 42.49 30,581 +0.04(+0.08%)
Aug 07, 2013 42.51 42.59 42.45 42.45 28,302 -0.10(-0.24%)
Aug 06, 2013 42.56 42.60 42.51 42.56 23,472 -0.07(-0.18%)
Aug 05, 2013 42.58 42.63 42.53 42.63 36,194 +0.07(+0.16%)
Aug 02, 2013 42.73 42.73 42.54 42.56 11,016 -0.02(-0.05%)
Aug 01, 2013 42.65 42.65 42.52 42.58 73,368 -0.02(-0.05%)
Jul 31, 2013 42.58 42.76 42.47 42.61 20,401 -0.00(-0.01%)
Jul 30, 2013 42.60 42.61 42.53 42.61 15,645 +0.07(+0.18%)
Jul 29, 2013 42.49 42.56 42.49 42.53 17,015 -0.10(-0.23%)
Jul 26, 2013 42.42 42.63 42.42 42.63 53,649 +0.27(+0.63%)
Jul 25, 2013 42.31 42.36 42.25 42.36 69,018 +0.11(+0.25%)
Jul 24, 2013 42.34 42.38 42.26 42.26 39,357 -0.24(-0.57%)
Jul 23, 2013 42.57 42.59 42.46 42.50 51,162 +0.13(+0.32%)
Jul 22, 2013 42.66 42.66 42.33 42.36 47,573 -0.32(-0.75%)
Jul 19, 2013 42.91 42.91 42.65 42.68 55,247 -0.15(-0.34%)
Jul 18, 2013 42.91 42.91 42.83 42.83 8,406 -0.09(-0.20%)
Jul 17, 2013 42.82 43.02 42.82 42.92 24,532 +0.04(+0.08%)
Jul 16, 2013 42.84 43.02 42.78 42.88 24,785 +0.01(+0.02%)
Jul 15, 2013 42.76 43.08 42.76 42.87 25,251 +0.13(+0.30%)
Jul 12, 2013 42.91 43.07 42.74 42.74 14,915 +0.04(+0.08%)
Jul 11, 2013 42.67 43.14 42.67 42.71 46,421 -0.19(-0.45%)
Jul 10, 2013 42.66 42.97 42.62 42.90 110,867 +0.24(+0.57%)
Jul 09, 2013 42.64 42.89 42.37 42.66 48,761 -0.27(-0.63%)
Jul 08, 2013 42.48 42.96 42.48 42.93 110,759 +0.45(+1.05%)
Jul 05, 2013 42.64 42.65 42.41 42.48 41,775 -0.38(-0.89%)
Jul 03, 2013 43.08 43.27 42.86 42.86 15,176 -0.41(-0.95%)
Jul 02, 2013 42.74 43.37 42.60 43.27 131,175 +0.71(+1.66%)
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.