California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.54 39.60 39.54 39.54 10,533 +0.02(+0.04%)
Aug 30, 2010 39.48 39.56 39.48 39.52 24,163 +0.00(+0.00%)
Aug 27, 2010 39.52 39.60 39.50 39.52 23,592 -0.06(-0.14%)
Aug 26, 2010 39.53 39.60 39.51 39.57 17,751 +0.08(+0.19%)
Aug 25, 2010 39.50 39.55 39.49 39.50 13,272 +0.06(+0.15%)
Aug 24, 2010 39.45 39.45 39.38 39.44 2,333 +0.06(+0.15%)
Aug 23, 2010 39.39 39.40 39.03 39.38 31,029 -0.00(-0.01%)
Aug 20, 2010 39.31 39.38 39.29 39.38 47,208 +0.09(+0.22%)
Aug 19, 2010 39.21 39.30 39.21 39.30 16,397 +0.06(+0.14%)
Aug 18, 2010 39.25 39.25 39.23 39.24 10,648 +0.05(+0.12%)
Aug 17, 2010 39.14 39.20 39.14 39.19 6,532 +0.08(+0.21%)
Aug 16, 2010 39.00 39.11 39.00 39.11 32,489 +0.09(+0.22%)
Aug 13, 2010 39.02 39.03 38.98 39.02 12,421 +0.06(+0.16%)
Aug 12, 2010 38.96 39.01 38.94 38.96 25,741 +0.01(+0.02%)
Aug 11, 2010 38.91 38.96 38.85 38.96 25,559 +0.18(+0.46%)
Aug 10, 2010 38.83 38.83 38.78 38.78 12,237 +0.04(+0.11%)
Aug 09, 2010 38.80 38.80 38.74 38.74 17,298 +0.04(+0.09%)
Aug 06, 2010 38.70 38.82 38.60 38.70 48,582 -0.08(-0.20%)
Aug 05, 2010 38.76 38.78 38.69 38.78 10,046 +0.08(+0.21%)
Aug 04, 2010 38.71 38.71 38.69 38.70 6,471 +0.02(+0.06%)
Aug 03, 2010 38.60 38.69 38.60 38.67 23,027 -0.01(-0.02%)
Aug 02, 2010 38.71 38.71 38.61 38.68 19,676 +0.09(+0.24%)
Jul 30, 2010 38.59 38.71 38.58 38.59 45,310 -0.06(-0.15%)
Jul 29, 2010 38.62 38.65 38.56 38.64 39,158 +0.04(+0.10%)
Jul 28, 2010 38.60 38.61 38.55 38.60 23,567 -0.00(-0.01%)
Jul 27, 2010 38.54 38.62 38.53 38.61 24,928 +0.04(+0.10%)
Jul 26, 2010 38.51 38.58 38.51 38.57 10,143 +0.05(+0.13%)
Jul 23, 2010 38.56 38.56 38.49 38.52 29,781 +0.01(+0.02%)
Jul 22, 2010 38.53 38.53 38.45 38.51 25,986 +0.05(+0.14%)
Jul 21, 2010 38.43 38.46 38.37 38.46 8,085 +0.06(+0.14%)
Jul 20, 2010 38.30 38.44 38.30 38.40 58,133 +0.13(+0.34%)
Jul 19, 2010 38.45 38.45 38.27 38.27 34,162 -0.18(-0.46%)
Jul 16, 2010 38.45 38.46 38.38 38.45 13,073 +0.05(+0.13%)
Jul 15, 2010 38.38 38.41 38.34 38.40 10,595 +0.05(+0.12%)
Jul 14, 2010 38.35 38.36 38.33 38.36 10,058 +0.00(+0.00%)
Jul 13, 2010 38.33 38.36 38.33 38.36 20,008 +0.04(+0.10%)
Jul 12, 2010 38.33 38.33 38.31 38.32 4,462 +0.00(+0.00%)
Jul 09, 2010 38.32 38.34 38.23 38.32 11,094 +0.08(+0.21%)
Jul 08, 2010 38.25 38.31 38.23 38.23 20,920 -0.09(-0.23%)
Jul 07, 2010 38.28 38.32 38.22 38.32 11,150 +0.08(+0.20%)
Jul 06, 2010 38.18 38.25 38.18 38.24 8,913 +0.01(+0.02%)
Jul 02, 2010 38.24 38.31 38.16 38.24 12,135 +0.01(+0.02%)
Jul 01, 2010 38.22 38.23 38.15 38.23 23,704 +0.10(+0.27%)
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%)
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.