California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 36.24 36.29 35.99 36.28 25,148 +0.05(+0.14%)
Aug 28, 2008 36.27 36.27 36.15 36.23 12,881 -0.07(-0.18%)
Aug 27, 2008 36.29 36.29 36.20 36.29 26,542 +0.01(+0.04%)
Aug 26, 2008 36.21 36.29 36.16 36.28 20,490 +0.03(+0.07%)
Aug 25, 2008 36.24 36.28 36.16 36.26 13,302 +0.05(+0.14%)
Aug 22, 2008 36.19 36.21 36.18 36.21 8,129 +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 22,185 +0.02(+0.05%)
Aug 19, 2008 36.15 36.25 36.15 36.24 5,009 +0.03(+0.10%)
Aug 18, 2008 36.16 36.21 36.16 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 35.71 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%)
Aug 01, 2008 35.66 35.81 35.66 35.68 6,011 -0.04(-0.11%)
Jul 31, 2008 35.63 35.72 35.63 35.72 44,248 +0.07(+0.21%)
Jul 30, 2008 35.75 35.80 35.55 35.64 107,670 -0.23(-0.65%)
Jul 29, 2008 35.88 35.88 35.77 35.88 22,277 +0.11(+0.31%)
Jul 28, 2008 35.87 35.92 35.77 35.77 2,247 -0.02(-0.04%)
Jul 25, 2008 35.78 35.78 35.78 35.78 2,862 -0.01(-0.02%)
Jul 24, 2008 35.54 35.84 35.53 35.79 48,270 +0.02(+0.05%)
Jul 23, 2008 35.56 35.81 35.56 35.77 10,623 -0.15(-0.41%)
Jul 22, 2008 35.95 35.95 35.85 35.92 11,736 -0.09(-0.25%)
Jul 21, 2008 35.99 36.01 35.92 36.01 7,414 +0.06(+0.17%)
Jul 18, 2008 36.05 36.05 35.88 35.95 26,376 +0.01(+0.03%)
Jul 17, 2008 36.12 36.14 35.94 35.94 3,458 -0.30(-0.83%)
Jul 16, 2008 36.35 36.35 36.12 36.24 12,916 +0.01(+0.03%)
Jul 15, 2008 36.40 36.40 36.13 36.23 5,152 +0.16(+0.45%)
Jul 14, 2008 36.09 36.16 36.07 36.07 5,605 -0.08(-0.23%)
Jul 11, 2008 36.21 36.28 36.06 36.15 14,299 -0.11(-0.30%)
Jul 10, 2008 36.21 36.29 36.21 36.26 21,398 +0.03(+0.10%)
Jul 09, 2008 36.19 36.23 36.12 36.23 10,680 +0.14(+0.38%)
Jul 08, 2008 36.09 36.09 36.06 36.09 6,649 +0.05(+0.14%)
Jul 07, 2008 36.68 36.68 36.02 36.04 13,311 +0.10(+0.27%)
Jul 04, 2008 36.16 36.16 35.77 35.94 48,470 +0.00(+0.00%)
Jul 03, 2008 36.16 36.16 35.77 35.94 48,470 +0.23(+0.65%)
Jul 02, 2008 36.14 36.14 35.70 35.71 5,089 +0.04(+0.11%)
Jul 01, 2008 35.70 35.91 35.64 35.67 16,274 -0.24(-0.66%)
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%)
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.