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 (%)
Jun 30, 2008 35.84 35.92 35.84 35.91 12,773 +0.07(+0.20%)
Jun 27, 2008 35.72 35.84 35.63 35.84 29,992 +0.12(+0.33%)
Jun 26, 2008 35.67 35.74 35.67 35.72 12,160 +0.14(+0.40%)
Jun 25, 2008 35.60 35.60 35.58 35.58 858 -0.03(-0.08%)
Jun 24, 2008 35.62 35.62 35.53 35.60 4,786 +0.23(+0.64%)
Jun 23, 2008 35.48 35.66 35.38 35.38 38,717 -0.17(-0.48%)
Jun 20, 2008 35.82 35.84 35.55 35.55 29,654 -0.47(-1.30%)
Jun 19, 2008 36.11 36.11 35.91 36.02 24,046 -0.24(-0.66%)
Jun 18, 2008 36.15 36.26 36.10 36.26 5,668 +0.05(+0.14%)
Jun 17, 2008 35.87 36.21 35.87 36.21 4,379 +0.03(+0.08%)
Jun 16, 2008 36.20 36.20 36.11 36.18 11,625 +0.07(+0.18%)
Jun 13, 2008 36.24 36.24 36.11 36.11 15,289 -0.21(-0.58%)
Jun 12, 2008 36.37 36.37 36.24 36.32 4,972 -0.08(-0.21%)
Jun 11, 2008 36.38 36.43 36.38 36.40 8,444 +0.05(+0.13%)
Jun 10, 2008 36.36 36.46 36.33 36.35 6,120 -0.06(-0.15%)
Jun 09, 2008 36.38 36.52 36.38 36.41 6,990 -0.13(-0.36%)
Jun 06, 2008 36.53 36.56 36.39 36.54 27,032 +0.11(+0.30%)
Jun 05, 2008 36.48 36.52 36.43 36.43 32,860 -0.03(-0.08%)
Jun 04, 2008 36.57 36.57 36.46 36.46 10,236 -0.13(-0.34%)
Jun 03, 2008 36.57 36.62 36.56 36.58 27,163 -0.04(-0.10%)
Jun 02, 2008 36.58 36.65 36.58 36.62 25,555 +0.25(+0.70%)
May 30, 2008 36.54 36.55 36.37 36.37 6,964 -0.22(-0.61%)
May 29, 2008 36.61 36.61 36.55 36.59 13,918 -0.23(-0.63%)
May 28, 2008 36.82 36.82 36.82 36.82 933 +0.08(+0.22%)
May 27, 2008 36.79 36.79 36.65 36.74 6,400 -0.16(-0.44%)
May 26, 2008 36.84 36.92 36.64 36.90 0 +0.00(+0.00%)
May 23, 2008 36.84 36.92 36.64 36.90 80,566 +0.17(+0.46%)
May 22, 2008 36.77 36.77 36.63 36.73 14,399 -0.18(-0.49%)
May 21, 2008 36.91 36.92 36.84 36.92 4,580 +0.14(+0.37%)
May 20, 2008 36.91 36.91 36.78 36.78 19,426 +0.02(+0.05%)
May 19, 2008 36.63 36.82 36.63 36.76 22,543 +0.04(+0.10%)
May 16, 2008 36.75 36.89 36.64 36.73 22,861 -0.03(-0.08%)
May 15, 2008 36.73 36.76 36.66 36.76 28,274 +0.11(+0.29%)
May 14, 2008 36.63 36.72 36.53 36.65 5,152 +0.05(+0.13%)
May 13, 2008 36.59 36.86 36.38 36.60 54,633 -0.03(-0.09%)
May 12, 2008 36.69 36.69 36.63 36.63 4,293 +0.09(+0.26%)
May 09, 2008 36.63 36.68 36.50 36.54 2,862 -0.05(-0.14%)
May 08, 2008 36.61 36.64 36.50 36.59 11,974 +0.15(+0.42%)
May 07, 2008 36.60 36.60 36.43 36.43 12,687 -0.08(-0.23%)
May 06, 2008 36.59 36.60 36.40 36.52 13,342 +0.11(+0.30%)
May 05, 2008 36.62 36.70 36.29 36.41 38,044 -0.24(-0.65%)
May 02, 2008 36.72 36.72 36.55 36.65 5,152 +0.05(+0.13%)
May 01, 2008 36.82 36.82 36.60 36.60 42,713 -0.26(-0.71%)
Apr 30, 2008 36.91 36.94 36.61 36.86 48,582 +0.10(+0.27%)
Apr 29, 2008 36.85 36.85 36.65 36.77 18,074 +0.09(+0.24%)
Apr 28, 2008 36.68 36.79 36.56 36.68 16,904 +0.21(+0.58%)
Apr 25, 2008 36.50 36.53 36.47 36.47 13,168 -0.04(-0.11%)
Apr 24, 2008 36.92 36.92 36.42 36.51 24,555 -0.21(-0.58%)
Apr 23, 2008 36.54 36.72 36.48 36.72 17,748 +0.08(+0.22%)
Apr 22, 2008 36.43 36.64 36.43 36.64 25,763 +0.08(+0.21%)
Apr 21, 2008 36.46 36.57 36.25 36.56 13,168 -0.09(-0.24%)
Apr 18, 2008 36.97 36.97 36.20 36.65 125,038 -0.07(-0.20%)
Apr 17, 2008 36.94 36.94 36.68 36.72 4,580 +0.08(+0.22%)
Apr 16, 2008 36.68 36.68 36.64 36.64 2,576 -0.17(-0.47%)
Apr 15, 2008 36.84 36.84 36.82 36.82 1,431 +0.03(+0.09%)
Apr 14, 2008 37.03 37.03 36.72 36.78 12,023 +0.08(+0.23%)
Apr 11, 2008 36.67 36.70 36.67 36.70 8,587 +0.13(+0.35%)
Apr 10, 2008 37.04 37.04 36.53 36.57 4,007 -0.02(-0.06%)
Apr 09, 2008 36.27 36.61 36.27 36.59 6,297 +0.34(+0.93%)
Apr 08, 2008 36.35 36.35 36.19 36.25 13,168 +0.04(+0.12%)
Apr 07, 2008 36.19 36.21 36.09 36.21 49,237 +0.05(+0.14%)
Apr 04, 2008 36.08 36.71 35.94 36.16 80,727 +0.34(+0.95%)
Apr 03, 2008 35.83 35.86 35.81 35.82 7,442 +0.04(+0.10%)
Apr 02, 2008 35.73 35.79 35.72 35.79 26,522 -0.10(-0.29%)
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.