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%)
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.