California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 57,981 +0.07(+0.18%)
Apr 27, 2010 37.92 38.03 37.92 37.98 16,847 +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 22,776 -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 37.36 14,092 +0.11(+0.30%)
Apr 09, 2010 37.33 37.34 37.25 37.25 30,661 -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 56,785 -0.01(-0.03%)
Apr 01, 2010 37.42 37.32 37.32 37.32 49,316 +0.01(+0.02%)
Mar 31, 2010 37.27 37.32 37.27 37.31 4,416 +0.04(+0.10%)
Mar 30, 2010 37.36 37.36 37.27 37.27 14,935 -0.04(-0.10%)
Mar 29, 2010 37.25 37.31 37.25 37.31 7,339 +0.04(+0.10%)
Mar 26, 2010 37.23 37.36 37.23 37.27 15,601 -0.02(-0.05%)
Mar 25, 2010 37.35 37.41 37.29 37.29 11,838 -0.05(-0.13%)
Mar 24, 2010 37.51 37.51 37.34 37.34 76,302 -0.12(-0.31%)
Mar 23, 2010 37.46 37.51 37.46 37.46 13,692 -0.02(-0.06%)
Mar 22, 2010 37.46 37.54 37.46 37.48 27,491 -0.10(-0.27%)
Mar 19, 2010 37.63 37.63 37.57 37.58 9,922 +0.10(+0.26%)
Mar 18, 2010 37.40 38.09 37.40 37.48 59,947 +0.07(+0.18%)
Mar 17, 2010 37.48 37.49 37.41 37.41 18,641 -0.05(-0.14%)
Mar 16, 2010 37.43 37.50 37.42 37.47 22,827 -0.01(-0.03%)
Mar 15, 2010 37.46 37.48 37.46 37.48 9,683 +0.03(+0.08%)
Mar 12, 2010 37.37 37.46 37.35 37.45 16,656 +0.04(+0.12%)
Mar 11, 2010 37.35 38.82 37.35 37.40 70,105 -0.03(-0.08%)
Mar 10, 2010 37.41 37.44 37.36 37.43 48,868 -0.02(-0.07%)
Mar 09, 2010 37.41 37.46 37.36 37.46 28,202 +0.05(+0.12%)
Mar 08, 2010 37.40 37.41 37.34 37.41 30,568 +0.01(+0.04%)
Mar 05, 2010 37.31 37.40 37.31 37.40 10,809 +0.09(+0.25%)
Mar 04, 2010 37.31 37.38 37.31 37.31 56,168 -0.01(-0.03%)
Mar 03, 2010 37.24 37.32 37.24 37.32 40,643 +0.02(+0.04%)
Mar 02, 2010 37.28 37.31 37.23 37.30 8,497 +0.03(+0.09%)
Mar 01, 2010 37.28 37.28 37.27 37.27 12,151 +0.02(+0.06%)
Feb 26, 2010 37.23 37.24 37.20 37.24 16,001 +0.03(+0.08%)
Feb 25, 2010 37.21 37.22 37.14 37.22 19,407 +0.05(+0.12%)
Feb 24, 2010 37.11 37.17 37.11 37.17 9,917 +0.11(+0.29%)
Feb 23, 2010 37.13 37.13 37.05 37.06 8,220 -0.01(-0.04%)
Feb 22, 2010 37.08 37.08 37.00 37.08 20,483 -0.03(-0.09%)
Feb 19, 2010 37.12 37.18 37.04 37.11 34,961 -0.01(-0.02%)
Feb 18, 2010 37.08 37.16 37.07 37.12 12,360 -0.02(-0.07%)
Feb 17, 2010 37.08 37.16 37.08 37.14 17,128 -0.01(-0.02%)
Feb 16, 2010 37.08 37.17 37.07 37.15 32,127 +0.06(+0.16%)
Feb 12, 2010 37.08 37.09 37.09 37.09 4,850 -0.02(-0.05%)
Feb 11, 2010 37.12 37.16 37.11 37.11 16,791 +0.00(+0.00%)
Feb 10, 2010 37.20 37.20 37.09 37.11 8,596 -0.08(-0.21%)
Feb 09, 2010 37.08 37.21 37.08 37.19 48,625 -0.02(-0.07%)
Feb 08, 2010 37.22 37.22 37.15 37.21 6,571 -0.01(-0.04%)
Feb 05, 2010 37.19 37.22 37.10 37.22 20,640 +0.05(+0.12%)
Feb 04, 2010 37.02 37.18 36.93 37.18 17,901 +0.09(+0.24%)
Feb 03, 2010 37.09 37.13 37.00 37.09 31,020 +0.10(+0.27%)
Feb 02, 2010 36.85 37.06 36.85 36.99 8,211 +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.