California Muni Bond Ishares ETF (NY: CMF )

58.08 +0.06 (+0.10%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 41.52 41.55 41.44 41.53 17,400 +0.08(+0.18%)
Nov 29, 2010 41.57 41.57 41.39 41.46 50,061 +0.00(+0.01%)
Nov 26, 2010 41.57 41.59 41.36 41.45 13,926 -0.09(-0.23%)
Nov 24, 2010 41.55 41.55 41.55 41.55 19,028 +0.02(+0.04%)
Nov 23, 2010 41.49 41.53 41.37 41.53 49,126 +0.11(+0.26%)
Nov 22, 2010 41.07 41.42 41.07 41.42 19,486 +0.50(+1.22%)
Nov 19, 2010 40.92 41.24 40.92 40.93 31,126 +0.23(+0.55%)
Nov 18, 2010 40.29 40.77 39.88 40.70 34,944 +0.39(+0.98%)
Nov 17, 2010 40.09 40.61 40.09 40.31 25,512 -0.03(-0.08%)
Nov 16, 2010 40.28 40.48 39.74 40.34 83,119 -0.13(-0.33%)
Nov 15, 2010 41.59 41.65 40.31 40.47 88,216 -1.33(-3.17%)
Nov 12, 2010 42.00 42.00 41.72 41.80 28,120 -0.21(-0.49%)
Nov 11, 2010 42.31 42.31 41.76 42.01 30,007 -0.38(-0.89%)
Nov 10, 2010 42.47 42.47 42.30 42.39 44,414 -0.22(-0.51%)
Nov 09, 2010 42.71 42.81 42.54 42.60 41,831 -0.22(-0.52%)
Nov 08, 2010 42.80 42.91 42.76 42.82 32,949 +0.00(+0.01%)
Nov 05, 2010 42.93 42.93 42.81 42.82 27,219 -0.14(-0.32%)
Nov 04, 2010 42.85 42.97 42.85 42.96 13,202 +0.12(+0.29%)
Nov 03, 2010 42.97 42.97 42.81 42.83 54,876 -0.09(-0.20%)
Nov 02, 2010 42.91 42.95 42.91 42.92 10,507 -0.02(-0.05%)
Nov 01, 2010 42.96 42.97 42.88 42.94 13,895 -0.10(-0.24%)
Oct 29, 2010 42.99 43.04 42.99 43.04 12,723 +0.06(+0.15%)
Oct 28, 2010 43.02 43.02 42.94 42.98 2,685 -0.03(-0.06%)
Oct 27, 2010 43.05 43.06 43.01 43.01 5,579 -0.20(-0.47%)
Oct 25, 2010 43.15 43.22 43.15 43.21 18,221 -0.02(-0.04%)
Oct 22, 2010 43.24 43.25 43.18 43.23 24,229 -0.03(-0.06%)
Oct 21, 2010 43.24 43.26 43.16 43.25 19,076 -0.01(-0.03%)
Oct 20, 2010 43.24 43.26 43.17 43.26 11,399 +0.11(+0.26%)
Oct 19, 2010 43.13 43.25 43.12 43.15 15,715 +0.01(+0.02%)
Oct 18, 2010 43.18 43.24 42.80 43.14 73,266 -0.01(-0.01%)
Oct 15, 2010 43.18 43.27 43.15 43.15 8,206 -0.07(-0.16%)
Oct 14, 2010 43.26 43.26 43.22 43.22 4,001 -0.08(-0.18%)
Oct 13, 2010 43.24 43.30 43.24 43.30 31,584 -0.04(-0.08%)
Oct 12, 2010 43.25 43.34 43.25 43.33 6,139 +0.10(+0.23%)
Oct 11, 2010 43.06 43.32 43.06 43.23 111,964 -0.14(-0.33%)
Oct 08, 2010 43.37 43.37 43.25 43.37 21,031 +0.07(+0.16%)
Oct 07, 2010 43.22 43.31 43.22 43.31 5,893 +0.09(+0.21%)
Oct 06, 2010 43.15 43.22 43.13 43.22 40,569 +0.02(+0.05%)
Oct 05, 2010 43.17 43.20 43.12 43.20 13,314 -0.05(-0.11%)
Oct 04, 2010 43.28 43.28 43.19 43.24 26,088 -0.02(-0.04%)
Oct 01, 2010 43.26 43.30 43.25 43.26 7,904 -0.10(-0.24%)
Sep 30, 2010 43.36 43.39 43.35 43.36 13,797 -0.04(-0.09%)
Sep 29, 2010 43.41 43.41 43.35 43.40 8,659 -0.02(-0.05%)
Sep 28, 2010 43.42 43.43 43.36 43.43 14,425 +0.02(+0.05%)
Sep 27, 2010 43.45 43.45 43.34 43.41 17,679 +0.03(+0.08%)
Sep 24, 2010 43.39 43.42 43.30 43.37 78,664 +0.01(+0.03%)
Sep 23, 2010 43.34 43.41 43.34 43.36 39,628 +0.04(+0.09%)
Sep 22, 2010 43.31 43.33 43.30 43.32 11,755 +0.15(+0.35%)
Sep 21, 2010 43.14 43.26 43.14 43.17 4,902 +0.02(+0.04%)
Sep 20, 2010 43.20 43.23 43.14 43.15 8,539 -0.03(-0.07%)
Sep 17, 2010 43.18 43.19 43.15 43.18 26,343 +0.01(+0.02%)
Sep 15, 2010 43.13 43.20 43.12 43.17 2,486 +0.00(+0.01%)
Sep 14, 2010 43.15 43.21 43.15 43.17 19,462 +0.01(+0.03%)
Sep 13, 2010 43.14 43.18 42.04 43.16 19,579 +0.03(+0.07%)
Sep 10, 2010 43.22 43.22 43.12 43.12 23,965 -0.09(-0.21%)
Sep 09, 2010 43.27 43.27 43.17 43.22 12,959 -0.03(-0.07%)
Sep 08, 2010 43.31 43.31 43.18 43.25 19,094 -0.03(-0.07%)
Sep 07, 2010 43.35 43.37 43.28 43.28 12,952 +0.01(+0.02%)
Sep 03, 2010 43.41 43.41 43.26 43.27 35,226 -0.17(-0.40%)
Sep 02, 2010 43.46 43.46 43.38 43.44 9,197 -0.02(-0.05%)
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.