California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.01 42.65 41.01 41.77 168,100 +0.87(+2.13%)
Aug 28, 2009 41.05 41.11 40.90 40.90 24,143 -0.45(-1.10%)
Aug 27, 2009 40.89 41.44 40.47 41.35 41,952 +0.50(+1.23%)
Aug 26, 2009 40.88 40.88 40.50 40.85 21,337 +0.23(+0.56%)
Aug 25, 2009 40.82 40.88 40.62 40.62 10,761 +0.00(+0.00%)
Aug 24, 2009 41.20 41.20 39.89 40.62 29,363 -0.21(-0.51%)
Aug 21, 2009 40.25 40.84 40.25 40.83 4,810 +0.55(+1.36%)
Aug 20, 2009 40.88 40.88 40.23 40.28 25,730 -0.65(-1.60%)
Aug 19, 2009 40.92 40.93 40.82 40.93 2,979 +0.26(+0.64%)
Aug 18, 2009 40.80 40.80 40.49 40.67 37,160 +0.12(+0.29%)
Aug 17, 2009 40.35 40.56 40.00 40.56 13,984 +0.35(+0.87%)
Aug 14, 2009 40.11 40.20 39.91 40.20 26,889 +0.07(+0.17%)
Aug 13, 2009 40.33 40.33 39.94 40.13 21,094 +0.01(+0.02%)
Aug 12, 2009 40.05 40.13 39.88 40.13 27,265 +0.15(+0.38%)
Aug 11, 2009 39.79 40.02 39.79 39.98 15,415 +0.12(+0.29%)
Aug 10, 2009 39.88 39.88 39.73 39.86 9,671 +0.00(+0.01%)
Aug 07, 2009 40.15 40.15 39.77 39.86 17,038 -0.02(-0.05%)
Aug 06, 2009 40.11 40.19 39.64 39.88 11,124 +0.00(+0.00%)
Aug 05, 2009 39.82 39.88 39.68 39.88 14,373 +0.05(+0.13%)
Aug 04, 2009 39.81 39.83 39.64 39.83 36,831 +0.16(+0.41%)
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.