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 (%)
Dec 30, 2011 41.66 41.81 41.64 41.81 18,057 +0.01(+0.02%)
Dec 29, 2011 41.70 41.80 41.70 41.80 35,206 +0.15(+0.36%)
Dec 28, 2011 41.63 41.70 41.48 41.65 31,475 +0.06(+0.15%)
Dec 27, 2011 41.63 41.64 41.57 41.59 9,414 -0.05(-0.12%)
Dec 23, 2011 41.41 41.65 41.41 41.64 13,389 +0.05(+0.13%)
Dec 21, 2011 41.55 41.59 41.43 41.59 11,540 +0.04(+0.10%)
Dec 20, 2011 41.48 41.61 41.38 41.55 41,558 -0.00(-0.01%)
Dec 19, 2011 41.59 41.59 41.53 41.55 21,971 +0.05(+0.11%)
Dec 16, 2011 41.37 41.55 41.37 41.51 12,146 +0.06(+0.14%)
Dec 15, 2011 41.36 41.50 41.36 41.45 16,365 -0.02(-0.05%)
Dec 14, 2011 41.35 41.47 41.35 41.47 23,897 +0.11(+0.27%)
Dec 13, 2011 41.28 41.40 41.24 41.36 12,399 +0.00(+0.01%)
Dec 12, 2011 41.40 41.41 41.24 41.35 11,114 +0.01(+0.03%)
Dec 09, 2011 41.29 41.37 41.22 41.34 7,332 -0.02(-0.05%)
Dec 08, 2011 41.17 41.37 41.17 41.37 15,216 +0.02(+0.05%)
Dec 07, 2011 41.29 41.35 41.15 41.35 19,458 +0.17(+0.41%)
Dec 06, 2011 40.99 41.21 40.99 41.18 9,176 +0.18(+0.45%)
Dec 05, 2011 40.96 41.07 40.96 40.99 9,484 -0.01(-0.02%)
Dec 02, 2011 40.99 41.00 40.81 41.00 8,431 +0.23(+0.57%)
Dec 01, 2011 40.76 40.94 40.76 40.77 24,187 -0.08(-0.19%)
Nov 30, 2011 40.89 40.89 40.84 40.84 17,723 -0.05(-0.12%)
Nov 29, 2011 40.76 40.89 40.75 40.89 5,474 -0.03(-0.08%)
Nov 28, 2011 40.87 40.93 40.69 40.93 19,057 +0.19(+0.47%)
Nov 25, 2011 40.31 40.80 40.31 40.73 12,432 -0.03(-0.07%)
Nov 23, 2011 40.88 40.88 40.76 40.76 9,303 -0.02(-0.05%)
Nov 22, 2011 40.85 40.96 40.74 40.78 25,959 -0.06(-0.15%)
Nov 21, 2011 40.85 40.85 40.73 40.84 8,478 +0.14(+0.34%)
Nov 18, 2011 40.78 40.82 40.69 40.70 7,014 -0.13(-0.33%)
Nov 17, 2011 40.83 40.85 40.71 40.84 8,996 +0.02(+0.05%)
Nov 16, 2011 40.76 40.82 40.73 40.82 11,288 +0.05(+0.11%)
Nov 15, 2011 40.75 40.80 40.65 40.77 16,247 -0.06(-0.14%)
Nov 14, 2011 40.77 40.86 40.77 40.83 10,671 -0.03(-0.06%)
Nov 11, 2011 40.85 40.88 40.68 40.85 9,868 -0.00(-0.01%)
Nov 10, 2011 40.89 40.90 40.73 40.86 8,201 -0.04(-0.11%)
Nov 09, 2011 40.83 40.90 40.75 40.90 11,376 +0.07(+0.17%)
Nov 08, 2011 40.85 40.89 40.70 40.84 14,833 -0.01(-0.02%)
Nov 07, 2011 40.78 40.90 40.78 40.84 22,789 +0.06(+0.16%)
Nov 04, 2011 40.85 40.85 40.75 40.78 22,357 +0.12(+0.29%)
Nov 03, 2011 40.70 40.89 40.66 40.66 13,035 -0.22(-0.53%)
Nov 02, 2011 40.75 40.88 40.75 40.88 13,518 -0.06(-0.14%)
Nov 01, 2011 40.49 40.93 40.49 40.93 30,430 +0.20(+0.50%)
Oct 31, 2011 40.84 40.84 39.88 40.73 33,922 +0.15(+0.37%)
Oct 28, 2011 40.40 40.58 40.40 40.58 19,990 +0.01(+0.03%)
Oct 27, 2011 40.67 40.67 40.49 40.57 14,065 -0.12(-0.29%)
Oct 26, 2011 40.52 40.72 40.52 40.69 17,437 +0.02(+0.06%)
Oct 25, 2011 40.56 40.71 40.33 40.66 36,946 +0.10(+0.25%)
Oct 24, 2011 40.28 40.68 40.20 40.56 61,703 +0.22(+0.54%)
Oct 21, 2011 40.54 40.57 40.34 40.34 7,878 -0.23(-0.57%)
Oct 20, 2011 40.56 40.58 40.56 40.58 990 +0.00(+0.00%)
Oct 19, 2011 40.54 40.67 40.32 40.58 29,207 +0.14(+0.33%)
Oct 18, 2011 40.07 40.51 40.07 40.44 14,860 +0.29(+0.71%)
Oct 17, 2011 39.99 40.16 39.99 40.16 1,399 -0.09(-0.21%)
Oct 14, 2011 40.41 40.41 40.12 40.24 11,592 +0.04(+0.11%)
Oct 13, 2011 40.17 40.37 40.16 40.20 25,615 -0.20(-0.49%)
Oct 12, 2011 40.43 40.43 40.36 40.39 9,909 +0.13(+0.32%)
Oct 11, 2011 40.50 40.50 40.26 40.26 3,559 -0.01(-0.01%)
Oct 10, 2011 40.36 40.50 40.11 40.27 11,346 +0.10(+0.25%)
Oct 07, 2011 40.79 40.79 40.08 40.17 20,809 -0.46(-1.14%)
Oct 06, 2011 40.31 40.63 40.26 40.63 13,276 +0.08(+0.19%)
Oct 05, 2011 40.25 40.75 40.25 40.56 14,172 -0.00(-0.00%)
Oct 04, 2011 40.81 41.08 40.54 40.56 29,624 -0.27(-0.65%)
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.