California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.97 40.01 39.65 39.92 44,863 +0.11(+0.27%)
Apr 29, 2008 39.90 39.90 39.69 39.81 16,691 +0.09(+0.24%)
Apr 28, 2008 39.72 39.84 39.59 39.72 15,610 +0.23(+0.58%)
Apr 25, 2008 39.53 39.55 39.49 39.49 12,160 -0.04(-0.11%)
Apr 24, 2008 39.98 39.98 39.44 39.53 22,676 -0.23(-0.58%)
Apr 23, 2008 39.57 39.76 39.50 39.76 16,389 +0.09(+0.22%)
Apr 22, 2008 39.45 39.68 39.45 39.68 23,791 +0.08(+0.21%)
Apr 21, 2008 39.48 39.60 39.26 39.59 12,160 -0.09(-0.24%)
Apr 18, 2008 40.03 40.03 39.20 39.69 115,467 -0.08(-0.20%)
Apr 17, 2008 40.00 40.00 39.72 39.77 4,229 +0.09(+0.22%)
Apr 16, 2008 39.72 39.72 39.68 39.68 2,379 -0.19(-0.47%)
Apr 15, 2008 39.89 39.90 39.87 39.87 1,321 +0.03(+0.09%)
Apr 14, 2008 40.10 40.10 39.76 39.83 11,102 +0.09(+0.23%)
Apr 11, 2008 39.71 39.75 39.71 39.74 7,930 +0.14(+0.35%)
Apr 10, 2008 40.11 40.11 39.55 39.60 3,700 -0.02(-0.06%)
Apr 09, 2008 39.28 39.65 39.28 39.62 5,815 +0.37(+0.93%)
Apr 08, 2008 39.36 39.36 39.19 39.26 12,160 +0.05(+0.12%)
Apr 07, 2008 39.19 39.22 39.08 39.21 45,468 +0.05(+0.14%)
Apr 04, 2008 39.07 39.76 38.91 39.16 74,547 +0.37(+0.95%)
Apr 03, 2008 38.80 38.83 38.77 38.79 6,873 +0.04(+0.10%)
Apr 02, 2008 38.69 38.75 38.68 38.75 24,492 -0.11(-0.29%)
Apr 01, 2008 38.91 38.93 38.80 38.87 20,883 -0.31(-0.80%)
Mar 31, 2008 39.21 39.23 39.15 39.18 24,056 +0.13(+0.33%)
Mar 28, 2008 38.90 39.05 38.89 39.05 3,436 +0.28(+0.72%)
Mar 27, 2008 38.78 38.79 38.68 38.77 11,631 -0.31(-0.80%)
Mar 26, 2008 39.16 39.16 38.96 39.09 81,421 +0.09(+0.24%)
Mar 25, 2008 38.82 38.99 38.82 38.99 26,435 +0.17(+0.44%)
Mar 24, 2008 38.96 38.97 38.82 38.82 33,837 -0.52(-1.32%)
Mar 21, 2008 39.18 39.34 39.07 39.34 10,309 +0.00(+0.00%)
Mar 20, 2008 39.18 39.34 39.07 39.34 10,309 +0.15(+0.38%)
Mar 19, 2008 38.96 39.19 38.96 39.19 21,412 +0.14(+0.35%)
Mar 18, 2008 39.17 39.31 39.06 39.06 30,400 -0.19(-0.48%)
Mar 17, 2008 38.99 39.25 38.99 39.25 25,906 +0.13(+0.34%)
Mar 14, 2008 39.08 39.11 38.96 39.11 24,320 +0.20(+0.53%)
Mar 13, 2008 39.91 40.97 38.85 38.91 21,941 -0.24(-0.61%)
Mar 12, 2008 39.05 39.20 39.05 39.15 80,464 +0.11(+0.27%)
Mar 11, 2008 39.02 39.04 39.00 39.04 12,842 -0.07(-0.17%)
Mar 10, 2008 39.08 39.15 39.07 39.11 11,102 +0.07(+0.17%)
Mar 07, 2008 38.89 39.07 38.77 39.04 21,677 +0.20(+0.52%)
Mar 06, 2008 38.71 38.93 38.66 38.84 61,383 +0.22(+0.57%)
Mar 05, 2008 38.71 38.71 38.53 38.62 110,500 +0.35(+0.92%)
Mar 04, 2008 38.24 38.39 38.13 38.27 39,124 -0.10(-0.26%)
Mar 03, 2008 38.35 38.40 38.24 38.37 44,675 +0.17(+0.44%)
Feb 29, 2008 38.35 38.35 38.06 38.20 45,468 -0.32(-0.83%)
Feb 28, 2008 38.80 38.81 38.52 38.52 36,745 -0.41(-1.05%)
Feb 27, 2008 39.00 39.00 38.81 38.93 79,834 -0.27(-0.69%)
Feb 26, 2008 39.10 39.20 39.08 39.20 79,834 +0.19(+0.48%)
Feb 25, 2008 39.15 39.15 38.96 39.01 14,803 -0.21(-0.55%)
Feb 22, 2008 39.32 39.50 39.23 39.23 14,803 -0.21(-0.53%)
Feb 21, 2008 39.47 39.55 39.22 39.44 24,849 -0.05(-0.12%)
Feb 20, 2008 39.36 39.52 39.36 39.48 17,711 +0.23(+0.60%)
Feb 19, 2008 39.49 39.53 39.25 39.25 24,056 -0.48(-1.21%)
Feb 18, 2008 39.64 39.73 39.64 39.73 0 +0.00(+0.00%)
Feb 15, 2008 39.64 39.73 39.64 39.73 10,309 +0.09(+0.24%)
Feb 14, 2008 39.75 39.75 39.55 39.64 9,252 -0.35(-0.88%)
Feb 13, 2008 39.99 39.99 39.91 39.99 9,516 -0.07(-0.17%)
Feb 12, 2008 39.90 40.07 39.90 40.06 38,860 -0.03(-0.08%)
Feb 11, 2008 40.09 40.09 40.06 40.09 53,547 +0.03(+0.09%)
Feb 08, 2008 39.98 40.06 39.98 40.05 31,722 +0.18(+0.45%)
Feb 07, 2008 40.08 40.13 39.87 39.87 34,630 -0.20(-0.51%)
Feb 06, 2008 40.03 40.12 40.03 40.08 34,101 -0.03(-0.09%)
Feb 05, 2008 40.25 40.25 40.11 40.11 20,659 +0.08(+0.21%)
Feb 04, 2008 40.03 40.05 40.00 40.03 13,323 -0.07(-0.18%)
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.