California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 42.50 42.64 42.49 42.50 41,136 -0.06(-0.15%)
Jul 29, 2010 42.54 42.57 42.47 42.57 35,551 +0.04(+0.10%)
Jul 28, 2010 42.52 42.53 42.47 42.52 21,396 -0.00(-0.01%)
Jul 27, 2010 42.45 42.53 42.44 42.52 22,632 +0.04(+0.10%)
Jul 26, 2010 42.41 42.49 42.41 42.48 9,208 +0.06(+0.13%)
Jul 23, 2010 42.48 42.48 42.39 42.43 27,037 +0.01(+0.02%)
Jul 22, 2010 42.44 42.44 42.35 42.42 23,592 +0.06(+0.14%)
Jul 21, 2010 42.33 42.36 42.26 42.36 7,341 +0.06(+0.14%)
Jul 20, 2010 42.19 42.34 42.19 42.30 52,778 +0.14(+0.34%)
Jul 19, 2010 42.35 42.35 42.16 42.16 31,015 -0.20(-0.46%)
Jul 16, 2010 42.35 42.36 42.28 42.35 11,869 +0.05(+0.13%)
Jul 15, 2010 42.27 42.30 42.23 42.30 9,619 +0.05(+0.12%)
Jul 14, 2010 42.24 42.25 42.22 42.25 9,132 +0.00(+0.00%)
Jul 13, 2010 42.22 42.25 42.22 42.25 18,165 +0.04(+0.10%)
Jul 12, 2010 42.22 42.22 42.19 42.21 4,051 +0.00(+0.00%)
Jul 09, 2010 42.20 42.23 42.11 42.20 10,072 +0.09(+0.21%)
Jul 08, 2010 42.13 42.20 42.11 42.11 18,993 -0.10(-0.23%)
Jul 07, 2010 42.16 42.21 42.09 42.21 10,123 +0.09(+0.21%)
Jul 06, 2010 42.05 42.13 42.05 42.13 8,092 +0.01(+0.02%)
Jul 02, 2010 42.12 42.19 42.03 42.12 11,017 +0.01(+0.02%)
Jul 01, 2010 42.10 42.11 42.02 42.11 21,521 +0.05(+0.11%)
Jun 30, 2010 42.03 42.11 42.03 42.06 14,879 -0.01(-0.01%)
Jun 29, 2010 42.05 42.11 42.03 42.06 14,489 +0.05(+0.13%)
Jun 25, 2010 42.01 42.16 42.00 42.01 33,521 -0.06(-0.15%)
Jun 24, 2010 42.03 42.08 42.00 42.08 10,165 +0.05(+0.13%)
Jun 23, 2010 41.98 42.05 41.98 42.02 3,989 +0.05(+0.11%)
Jun 22, 2010 41.84 42.01 41.84 41.98 42,653 -0.01(-0.02%)
Jun 21, 2010 41.92 42.01 41.92 41.98 27,740 +0.04(+0.10%)
Jun 18, 2010 41.94 42.00 41.93 41.94 12,850 -0.04(-0.10%)
Jun 17, 2010 41.97 41.99 41.95 41.98 26,476 +0.33(+0.79%)
Jun 16, 2010 41.95 41.99 41.63 41.65 44,309 -0.26(-0.63%)
Jun 15, 2010 41.96 41.98 41.92 41.92 20,387 -0.08(-0.19%)
Jun 14, 2010 42.12 42.12 41.96 42.00 17,143 -0.15(-0.34%)
Jun 11, 2010 42.12 42.15 42.05 42.14 3,976 -0.03(-0.07%)
Jun 10, 2010 42.27 42.27 42.12 42.17 32,334 -0.06(-0.14%)
Jun 09, 2010 42.16 42.27 42.16 42.23 49,577 -0.01(-0.02%)
Jun 08, 2010 42.21 42.24 42.16 42.24 54,260 +0.10(+0.23%)
Jun 07, 2010 42.16 42.22 42.13 42.14 26,168 -0.01(-0.02%)
Jun 04, 2010 42.15 42.15 42.06 42.15 8,654 -0.02(-0.06%)
Jun 03, 2010 42.10 42.17 42.08 42.17 6,503 +0.05(+0.13%)
Jun 02, 2010 42.16 42.16 42.12 42.12 4,254 -0.04(-0.09%)
Jun 01, 2010 42.18 42.18 42.09 42.16 8,141 -0.07(-0.16%)
May 28, 2010 42.23 42.23 42.13 42.23 10,067 +0.11(+0.27%)
May 27, 2010 42.28 42.28 41.94 42.11 27,938 -0.16(-0.38%)
May 26, 2010 42.23 42.30 42.21 42.27 12,577 -0.02(-0.06%)
May 25, 2010 42.17 42.30 42.17 42.30 6,575 +0.07(+0.17%)
May 24, 2010 42.22 42.23 42.15 42.23 27,123 +0.03(+0.06%)
May 21, 2010 42.13 42.22 42.13 42.20 16,562 +0.03(+0.07%)
May 20, 2010 42.17 42.17 42.12 42.17 6,853 +0.02(+0.05%)
May 19, 2010 42.04 42.15 42.04 42.15 1,993 +0.11(+0.27%)
May 18, 2010 42.02 42.13 42.02 42.04 11,107 -0.04(-0.10%)
May 17, 2010 42.05 42.08 42.00 42.08 9,867 +0.02(+0.04%)
May 14, 2010 42.06 42.10 41.54 42.06 57,513 +0.10(+0.24%)
May 13, 2010 42.05 42.05 41.96 41.96 9,622 -0.05(-0.13%)
May 12, 2010 42.05 42.06 41.97 42.01 5,442 -0.04(-0.10%)
May 11, 2010 42.06 42.06 41.98 42.06 7,060 +0.02(+0.05%)
May 10, 2010 42.07 42.09 41.98 42.04 37,446 +0.06(+0.15%)
May 07, 2010 42.05 42.05 41.95 41.97 12,352 -0.06(-0.15%)
May 06, 2010 42.08 42.11 42.04 42.04 25,134 -0.01(-0.02%)
May 05, 2010 42.07 42.07 42.04 42.05 39,204 -0.04(-0.09%)
May 04, 2010 42.06 42.09 42.01 42.09 20,320 +0.04(+0.10%)
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.