California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.94 37.96 37.86 37.94 19,045 +0.07(+0.18%)
Nov 29, 2010 37.98 37.98 37.81 37.88 54,794 +0.00(+0.01%)
Nov 26, 2010 37.98 37.99 37.79 37.87 15,243 -0.09(-0.23%)
Nov 24, 2010 37.96 37.96 37.96 37.96 20,827 +0.01(+0.04%)
Nov 23, 2010 37.90 37.94 37.80 37.94 53,772 +0.10(+0.26%)
Nov 22, 2010 37.53 37.85 37.53 37.85 21,329 +0.45(+1.22%)
Nov 19, 2010 37.38 37.68 37.38 37.39 34,069 +0.21(+0.55%)
Nov 18, 2010 36.81 37.25 36.44 37.19 38,249 +0.36(+0.98%)
Nov 17, 2010 36.62 37.10 36.62 36.83 27,925 -0.03(-0.08%)
Nov 16, 2010 36.80 36.98 36.30 36.85 90,979 -0.12(-0.33%)
Nov 15, 2010 37.99 38.05 36.83 36.98 96,558 -1.21(-3.17%)
Nov 12, 2010 38.37 38.37 38.11 38.19 30,780 -0.19(-0.49%)
Nov 11, 2010 38.65 38.65 38.15 38.38 32,844 -0.35(-0.89%)
Nov 10, 2010 38.80 38.80 38.65 38.72 48,614 -0.20(-0.51%)
Nov 09, 2010 39.02 39.11 38.87 38.92 45,787 -0.20(-0.52%)
Nov 08, 2010 39.11 39.20 39.07 39.12 36,065 +0.00(+0.01%)
Nov 05, 2010 39.22 39.22 39.11 39.12 29,793 -0.13(-0.32%)
Nov 04, 2010 39.15 39.25 39.15 39.25 14,450 +0.11(+0.29%)
Nov 03, 2010 39.26 39.26 39.11 39.13 60,066 -0.08(-0.20%)
Nov 02, 2010 39.20 39.24 39.20 39.21 11,501 -0.02(-0.05%)
Nov 01, 2010 39.25 39.25 39.18 39.23 15,209 -0.03(-0.08%)
Oct 29, 2010 39.22 39.26 39.22 39.26 13,948 +0.06(+0.15%)
Oct 28, 2010 39.24 39.24 39.17 39.20 2,944 -0.03(-0.06%)
Oct 27, 2010 39.27 39.28 39.23 39.23 6,116 -0.18(-0.47%)
Oct 25, 2010 39.36 39.42 39.36 39.41 19,976 -0.02(-0.04%)
Oct 22, 2010 39.44 39.45 39.39 39.43 26,563 -0.02(-0.06%)
Oct 21, 2010 39.44 39.46 39.37 39.45 20,913 -0.01(-0.03%)
Oct 20, 2010 39.45 39.46 39.38 39.46 12,497 +0.10(+0.26%)
Oct 19, 2010 39.34 39.45 39.33 39.36 17,229 +0.01(+0.02%)
Oct 18, 2010 39.39 39.44 39.04 39.35 80,322 -0.01(-0.01%)
Oct 15, 2010 39.39 39.47 39.36 39.36 8,997 -0.06(-0.16%)
Oct 14, 2010 39.46 39.46 39.42 39.42 4,387 -0.07(-0.18%)
Oct 13, 2010 39.44 39.49 39.44 39.49 34,625 -0.03(-0.08%)
Oct 12, 2010 39.45 39.53 39.45 39.52 6,731 +0.09(+0.23%)
Oct 11, 2010 39.28 39.51 39.28 39.43 122,747 -0.13(-0.33%)
Oct 08, 2010 39.56 39.56 39.45 39.56 23,057 +0.06(+0.16%)
Oct 07, 2010 39.42 39.50 39.42 39.50 6,461 +0.08(+0.21%)
Oct 06, 2010 39.36 39.42 39.34 39.42 44,476 +0.02(+0.05%)
Oct 05, 2010 39.37 39.40 39.33 39.40 14,596 -0.04(-0.11%)
Oct 04, 2010 39.47 39.47 39.39 39.45 28,600 -0.01(-0.04%)
Oct 01, 2010 39.46 39.49 39.45 39.46 8,666 -0.03(-0.08%)
Sep 30, 2010 39.49 39.51 39.48 39.49 15,150 -0.03(-0.09%)
Sep 29, 2010 39.53 39.53 39.48 39.53 9,508 -0.02(-0.05%)
Sep 28, 2010 39.54 39.55 39.49 39.55 15,839 +0.02(+0.05%)
Sep 27, 2010 39.57 39.57 39.47 39.53 19,412 +0.03(+0.08%)
Sep 24, 2010 39.51 39.55 39.44 39.50 86,378 +0.01(+0.03%)
Sep 23, 2010 39.47 39.53 39.47 39.49 43,514 +0.04(+0.09%)
Sep 22, 2010 39.44 39.46 39.43 39.45 12,908 +0.14(+0.35%)
Sep 21, 2010 39.29 39.40 39.29 39.31 5,383 +0.02(+0.04%)
Sep 20, 2010 39.34 39.37 39.28 39.30 9,377 -0.03(-0.07%)
Sep 17, 2010 39.32 39.33 39.29 39.32 28,926 +0.01(+0.02%)
Sep 15, 2010 39.28 39.35 39.27 39.32 2,730 +0.00(+0.01%)
Sep 14, 2010 39.29 39.35 39.29 39.31 21,370 +0.01(+0.03%)
Sep 13, 2010 39.29 39.33 38.28 39.30 21,499 +0.03(+0.07%)
Sep 10, 2010 39.36 39.36 39.27 39.27 26,315 -0.08(-0.21%)
Sep 09, 2010 39.40 39.40 39.32 39.36 14,230 -0.03(-0.07%)
Sep 08, 2010 39.44 39.44 39.32 39.38 20,966 -0.03(-0.07%)
Sep 07, 2010 39.48 39.50 39.41 39.41 14,222 +0.01(+0.02%)
Sep 03, 2010 39.53 39.53 39.40 39.41 38,680 -0.16(-0.40%)
Sep 02, 2010 39.58 39.58 39.51 39.56 10,099 -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.