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 (%)
May 29, 2009 36.47 36.49 36.24 36.46 6,521 -0.04(-0.10%)
May 28, 2009 36.21 36.51 36.20 36.50 15,610 +0.06(+0.16%)
May 27, 2009 36.69 36.72 36.44 36.44 6,767 -0.29(-0.79%)
May 26, 2009 36.72 36.76 36.72 36.73 2,948 -0.02(-0.06%)
May 22, 2009 36.85 36.85 36.71 36.75 7,465 +0.01(+0.04%)
May 21, 2009 36.73 36.73 36.69 36.73 6,183 +0.01(+0.02%)
May 20, 2009 36.92 36.92 36.71 36.73 14,802 +0.02(+0.06%)
May 19, 2009 36.70 36.71 36.69 36.71 4,863 +0.08(+0.21%)
May 18, 2009 36.68 37.21 36.63 36.63 9,538 -0.06(-0.16%)
May 15, 2009 36.79 36.79 36.67 36.69 13,454 +0.05(+0.14%)
May 14, 2009 36.70 36.70 36.62 36.64 5,751 +0.00(+0.00%)
May 13, 2009 36.58 36.68 36.58 36.64 8,147 -0.05(-0.13%)
May 12, 2009 36.68 36.68 36.63 36.68 14,052 -0.17(-0.46%)
May 11, 2009 36.84 36.85 36.50 36.85 10,185 +0.01(+0.02%)
May 08, 2009 36.59 36.85 36.39 36.85 22,449 +0.19(+0.52%)
May 07, 2009 36.64 36.73 36.55 36.65 14,012 -0.22(-0.60%)
May 06, 2009 36.63 36.89 36.53 36.87 41,428 +0.30(+0.82%)
May 05, 2009 36.76 36.76 36.54 36.57 15,263 -0.07(-0.19%)
May 04, 2009 36.61 36.64 36.61 36.64 9,249 +0.04(+0.10%)
May 01, 2009 36.59 36.63 36.59 36.61 12,678 +0.01(+0.04%)
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%)
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.