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 (%)
Oct 31, 2008 34.57 34.59 34.16 34.57 10,978 +0.59(+1.75%)
Oct 30, 2008 34.01 34.45 33.88 33.97 3,489 -0.25(-0.72%)
Oct 29, 2008 34.27 34.32 34.18 34.22 7,173 -0.35(-1.00%)
Oct 28, 2008 34.89 34.89 34.18 34.56 6,011 +0.14(+0.41%)
Oct 27, 2008 33.96 35.17 33.96 34.42 26,156 +0.37(+1.08%)
Oct 24, 2008 34.67 34.67 34.06 34.06 1,926 -0.29(-0.84%)
Oct 23, 2008 33.64 34.40 33.64 34.34 22,266 +0.50(+1.48%)
Oct 22, 2008 33.24 33.87 33.20 33.85 36,276 +0.59(+1.78%)
Oct 21, 2008 32.64 33.26 32.48 33.26 19,497 +0.42(+1.28%)
Oct 20, 2008 32.33 32.84 32.33 32.84 36,877 +1.23(+3.89%)
Oct 17, 2008 31.92 32.32 31.61 31.61 32,732 -0.25(-0.79%)
Oct 16, 2008 32.13 32.14 31.31 31.86 33,636 +0.07(+0.21%)
Oct 15, 2008 32.15 32.15 31.79 31.79 7,720 -0.35(-1.09%)
Oct 14, 2008 31.99 32.14 31.88 32.14 7,606 +0.03(+0.11%)
Oct 13, 2008 33.19 33.19 31.54 32.10 10,360 -0.09(-0.29%)
Oct 10, 2008 32.93 32.99 30.50 32.19 45,242 -1.34(-4.00%)
Oct 09, 2008 33.88 34.39 33.53 33.53 21,035 -0.76(-2.21%)
Oct 08, 2008 34.13 35.26 32.42 34.29 12,175 -0.50(-1.44%)
Oct 07, 2008 34.41 35.11 34.23 34.79 16,935 +0.21(+0.61%)
Oct 06, 2008 34.83 35.60 34.42 34.58 29,669 -0.37(-1.05%)
Oct 03, 2008 35.20 35.25 34.95 34.95 2,218 -0.33(-0.93%)
Oct 02, 2008 34.83 35.52 34.83 35.28 14,637 +0.14(+0.40%)
Oct 01, 2008 35.34 35.34 35.05 35.14 7,603 +0.03(+0.10%)
Sep 30, 2008 34.94 35.17 34.93 35.10 29,113 -0.02(-0.06%)
Sep 29, 2008 35.33 35.63 32.56 35.12 48,159 +0.02(+0.05%)
Sep 26, 2008 35.15 35.33 35.11 35.11 0 -0.14(-0.41%)
Sep 25, 2008 35.16 35.25 35.12 35.25 42,456 +0.14(+0.41%)
Sep 24, 2008 35.34 35.34 35.05 35.11 44,057 -0.37(-1.05%)
Sep 23, 2008 35.37 35.49 35.11 35.48 17,453 -0.06(-0.17%)
Sep 22, 2008 35.44 35.54 35.40 35.54 9,303 +0.39(+1.12%)
Sep 19, 2008 35.28 35.54 35.14 35.15 0 +0.21(+0.61%)
Sep 18, 2008 35.56 35.95 34.45 34.93 26,285 -0.92(-2.58%)
Sep 17, 2008 35.87 36.12 35.82 35.86 12,968 -0.12(-0.34%)
Sep 16, 2008 36.04 36.10 35.98 35.98 13,970 -0.34(-0.93%)
Sep 15, 2008 36.29 36.38 36.29 36.32 12,306 +0.05(+0.14%)
Sep 12, 2008 36.27 36.31 36.10 36.27 4,294 -0.17(-0.48%)
Sep 11, 2008 36.33 36.48 36.32 36.44 21,756 +0.15(+0.41%)
Sep 10, 2008 36.37 36.42 36.27 36.29 15,687 -0.10(-0.28%)
Sep 09, 2008 36.40 36.45 36.33 36.39 4,019 -0.01(-0.02%)
Sep 08, 2008 36.36 36.40 36.27 36.40 2,633 +0.03(+0.07%)
Sep 05, 2008 36.37 36.43 36.37 36.38 0 +0.02(+0.05%)
Sep 04, 2008 36.29 36.39 36.27 36.36 18,836 +0.07(+0.19%)
Sep 03, 2008 36.13 36.29 36.13 36.29 4,259 +0.18(+0.50%)
Sep 02, 2008 36.13 36.19 36.11 36.11 37,690 -0.17(-0.47%)
Aug 29, 2008 36.23 36.29 35.99 36.28 25,148 +0.05(+0.14%)
Aug 28, 2008 36.27 36.27 36.15 36.23 12,882 -0.07(-0.18%)
Aug 27, 2008 36.29 36.29 36.19 36.29 26,543 +0.01(+0.04%)
Aug 26, 2008 36.21 36.29 36.16 36.28 20,491 +0.03(+0.07%)
Aug 25, 2008 36.24 36.28 36.15 36.26 13,303 +0.05(+0.14%)
Aug 22, 2008 36.19 36.21 36.18 36.21 8,130 +0.06(+0.16%)
Aug 21, 2008 36.15 36.26 36.07 36.15 4,780 -0.11(-0.31%)
Aug 20, 2008 36.28 36.35 36.26 36.26 22,186 +0.02(+0.05%)
Aug 19, 2008 36.15 36.25 36.15 36.24 5,009 +0.04(+0.10%)
Aug 18, 2008 36.15 36.21 36.15 36.21 5,124 +0.02(+0.05%)
Aug 15, 2008 36.73 36.73 36.05 36.19 0 +0.24(+0.68%)
Aug 14, 2008 35.86 35.95 35.86 35.95 2,072 +0.12(+0.33%)
Aug 13, 2008 35.83 35.83 35.81 35.83 4,007 +0.12(+0.32%)
Aug 12, 2008 35.80 35.80 35.71 35.71 2,198 +0.02(+0.07%)
Aug 11, 2008 35.88 35.88 35.66 35.69 10,191 -0.05(-0.14%)
Aug 08, 2008 35.77 35.86 35.72 35.74 15,638 +0.03(+0.09%)
Aug 07, 2008 35.66 35.81 35.64 35.70 22,128 +0.15(+0.42%)
Aug 06, 2008 35.46 35.55 35.40 35.55 18,607 +0.05(+0.13%)
Aug 05, 2008 35.65 35.65 35.51 35.51 27,404 -0.15(-0.43%)
Aug 04, 2008 35.73 35.73 35.64 35.66 8,301 -0.01(-0.04%)
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.