California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.09 38.17 38.09 38.12 16,416 -0.00(-0.01%)
Jun 29, 2010 38.12 38.17 38.10 38.13 15,985 +0.05(+0.13%)
Jun 25, 2010 38.08 38.21 38.07 38.08 36,982 -0.06(-0.15%)
Jun 24, 2010 38.10 38.14 38.07 38.14 11,215 +0.05(+0.13%)
Jun 23, 2010 38.05 38.12 38.05 38.09 4,401 +0.04(+0.11%)
Jun 22, 2010 37.93 38.07 37.93 38.05 47,057 -0.01(-0.02%)
Jun 21, 2010 38.00 38.07 38.00 38.05 30,604 +0.04(+0.10%)
Jun 18, 2010 38.02 38.07 38.00 38.02 14,177 -0.04(-0.10%)
Jun 17, 2010 38.05 38.06 38.02 38.05 29,211 +0.30(+0.79%)
Jun 16, 2010 38.02 38.06 37.73 37.75 48,885 -0.24(-0.63%)
Jun 15, 2010 38.04 38.05 37.99 37.99 22,492 -0.07(-0.19%)
Jun 14, 2010 38.18 38.18 38.03 38.07 18,913 -0.13(-0.35%)
Jun 11, 2010 38.18 38.20 38.12 38.20 4,387 -0.03(-0.07%)
Jun 10, 2010 38.31 38.31 38.18 38.23 35,673 -0.05(-0.14%)
Jun 09, 2010 38.21 38.31 38.21 38.28 54,696 -0.01(-0.02%)
Jun 08, 2010 38.26 38.29 38.21 38.29 59,863 +0.09(+0.23%)
Jun 07, 2010 38.21 38.27 38.19 38.20 28,870 -0.01(-0.02%)
Jun 04, 2010 38.21 38.21 38.13 38.21 9,548 -0.02(-0.06%)
Jun 03, 2010 38.16 38.23 38.14 38.23 7,174 +0.05(+0.13%)
Jun 02, 2010 38.21 38.21 38.18 38.18 4,693 -0.04(-0.09%)
Jun 01, 2010 38.23 38.23 38.15 38.21 8,982 -0.00(-0.00%)
May 28, 2010 38.21 38.21 38.13 38.21 11,124 +0.10(+0.27%)
May 27, 2010 38.26 38.26 37.95 38.11 30,873 -0.15(-0.38%)
May 26, 2010 38.22 38.28 38.20 38.26 13,898 -0.02(-0.06%)
May 25, 2010 38.16 38.28 38.16 38.28 7,265 +0.06(+0.17%)
May 24, 2010 38.21 38.22 38.14 38.21 29,972 +0.02(+0.06%)
May 21, 2010 38.13 38.20 38.13 38.19 18,302 +0.03(+0.07%)
May 20, 2010 38.16 38.16 38.12 38.16 7,573 +0.02(+0.05%)
May 19, 2010 38.05 38.14 38.05 38.14 2,203 +0.10(+0.27%)
May 18, 2010 38.02 38.12 38.02 38.04 12,274 -0.04(-0.10%)
May 17, 2010 38.05 38.08 38.00 38.08 10,904 +0.02(+0.04%)
May 14, 2010 38.06 38.10 37.59 38.06 63,555 +0.09(+0.24%)
May 13, 2010 38.05 38.05 37.97 37.97 10,633 -0.05(-0.13%)
May 12, 2010 38.05 38.06 37.98 38.02 6,014 -0.04(-0.10%)
May 11, 2010 38.06 38.06 37.99 38.06 7,802 +0.02(+0.05%)
May 10, 2010 38.07 38.09 37.99 38.04 41,379 +0.06(+0.15%)
May 07, 2010 38.05 38.05 37.97 37.98 13,650 -0.06(-0.15%)
May 06, 2010 38.08 38.11 38.04 38.04 27,774 -0.01(-0.02%)
May 05, 2010 38.07 38.07 38.05 38.05 43,323 -0.04(-0.09%)
May 04, 2010 38.06 38.09 38.02 38.09 22,455 +0.04(+0.10%)
May 03, 2010 38.11 38.11 38.02 38.05 31,758 +0.01(+0.02%)
Apr 30, 2010 38.02 38.04 37.99 38.04 5,787 -0.01(-0.02%)
Apr 29, 2010 38.05 38.05 37.99 38.04 14,412 -0.01(-0.02%)
Apr 28, 2010 38.00 38.05 37.96 38.05 57,980 +0.07(+0.18%)
Apr 27, 2010 37.92 38.03 37.92 37.99 16,846 +0.11(+0.30%)
Apr 26, 2010 37.85 37.95 37.84 37.87 32,806 +0.04(+0.09%)
Apr 23, 2010 37.83 37.84 37.77 37.84 18,249 +0.03(+0.08%)
Apr 22, 2010 37.79 37.81 37.75 37.81 17,762 +0.09(+0.24%)
Apr 21, 2010 37.67 37.77 37.66 37.72 32,058 +0.15(+0.39%)
Apr 20, 2010 37.64 37.64 37.54 37.57 22,775 -0.02(-0.05%)
Apr 19, 2010 37.49 37.59 37.49 37.59 10,291 +0.07(+0.18%)
Apr 16, 2010 37.52 37.54 37.51 37.52 14,239 +0.05(+0.13%)
Apr 15, 2010 37.41 37.49 37.41 37.48 5,387 +0.04(+0.11%)
Apr 14, 2010 37.36 37.44 37.36 37.43 23,493 +0.02(+0.06%)
Apr 13, 2010 37.36 37.41 37.36 37.41 2,125 +0.04(+0.12%)
Apr 12, 2010 37.26 37.37 37.26 37.37 14,091 +0.11(+0.30%)
Apr 09, 2010 37.33 37.34 37.26 37.26 30,660 -0.06(-0.17%)
Apr 08, 2010 37.23 37.32 37.23 37.32 14,820 +0.09(+0.23%)
Apr 07, 2010 37.28 37.29 37.23 37.23 10,767 -0.07(-0.19%)
Apr 06, 2010 36.86 37.31 36.86 37.30 25,525 -0.01(-0.02%)
Apr 05, 2010 37.33 37.33 37.11 37.31 56,784 -0.01(-0.03%)
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.