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 (%)
Feb 28, 2011 39.78 39.98 39.78 39.98 139,850 +0.02(+0.06%)
Feb 25, 2011 39.88 39.96 39.39 39.96 18,963 +0.62(+1.57%)
Feb 24, 2011 39.49 39.83 39.11 39.34 12,261 -0.46(-1.15%)
Feb 23, 2011 39.64 39.85 39.61 39.80 17,277 +0.24(+0.60%)
Feb 22, 2011 39.65 39.69 39.33 39.56 14,387 -0.05(-0.12%)
Feb 18, 2011 39.46 39.62 39.30 39.61 22,496 +0.15(+0.38%)
Feb 17, 2011 39.48 39.48 39.20 39.46 10,152 +0.09(+0.23%)
Feb 16, 2011 39.15 39.37 38.93 39.37 35,936 +0.29(+0.75%)
Feb 15, 2011 38.90 39.17 38.85 39.07 29,601 +0.15(+0.38%)
Feb 14, 2011 38.99 38.99 38.32 38.92 24,154 +0.33(+0.86%)
Feb 11, 2011 38.71 38.89 38.59 38.59 24,000 -0.29(-0.75%)
Feb 10, 2011 38.10 38.88 38.10 38.88 37,657 +0.70(+1.84%)
Feb 09, 2011 38.69 38.69 38.12 38.18 60,274 -0.19(-0.49%)
Feb 08, 2011 38.39 38.73 38.37 38.37 23,846 -0.28(-0.73%)
Feb 07, 2011 38.42 38.82 38.42 38.65 9,517 -0.22(-0.56%)
Feb 04, 2011 38.45 38.97 38.45 38.86 37,120 +0.35(+0.91%)
Feb 03, 2011 39.09 39.09 38.48 38.52 51,148 -0.79(-2.01%)
Feb 02, 2011 38.89 39.83 38.60 39.31 93,389 +0.69(+1.79%)
Feb 01, 2011 38.58 38.87 38.58 38.62 43,604 -0.05(-0.14%)
Jan 31, 2011 39.02 39.02 38.63 38.67 170,354 -0.16(-0.41%)
Jan 28, 2011 38.72 38.83 38.55 38.83 17,698 +0.28(+0.72%)
Jan 27, 2011 38.98 38.98 38.49 38.55 61,598 -0.28(-0.71%)
Jan 26, 2011 38.91 38.91 38.55 38.83 40,530 +0.16(+0.43%)
Jan 25, 2011 38.45 38.96 38.43 38.66 28,137 +0.21(+0.55%)
Jan 24, 2011 38.43 38.89 38.43 38.45 34,593 +0.24(+0.63%)
Jan 21, 2011 37.88 38.47 37.88 38.21 40,934 -0.26(-0.67%)
Jan 20, 2011 37.93 38.56 37.93 38.47 13,682 +0.08(+0.21%)
Jan 19, 2011 38.19 38.61 38.19 38.39 13,929 +0.23(+0.61%)
Jan 18, 2011 37.84 38.42 37.75 38.15 54,192 -0.02(-0.05%)
Jan 14, 2011 38.19 38.59 37.77 38.17 44,482 -0.43(-1.11%)
Jan 13, 2011 38.79 38.93 38.40 38.60 23,205 -0.42(-1.07%)
Jan 12, 2011 39.14 39.14 38.66 39.02 17,077 -0.13(-0.33%)
Jan 11, 2011 39.23 39.47 39.12 39.15 15,035 -0.03(-0.08%)
Jan 10, 2011 39.32 39.62 39.18 39.18 10,161 -0.41(-1.03%)
Jan 07, 2011 39.74 39.74 39.27 39.59 6,421 -0.23(-0.57%)
Jan 06, 2011 39.57 39.81 39.26 39.81 17,594 +0.15(+0.37%)
Jan 05, 2011 39.22 39.94 39.22 39.67 12,044 +0.05(+0.12%)
Jan 04, 2011 39.42 39.62 39.22 39.62 20,906 +0.21(+0.53%)
Jan 03, 2011 39.16 39.60 39.14 39.41 12,006 +0.25(+0.63%)
Dec 31, 2010 39.60 39.60 39.16 39.16 98,415 -0.13(-0.33%)
Dec 30, 2010 39.18 39.53 39.16 39.29 55,108 +0.06(+0.16%)
Dec 29, 2010 39.39 39.62 39.22 39.23 143,882 -0.17(-0.44%)
Dec 28, 2010 39.48 39.62 39.38 39.40 93,705 -0.10(-0.25%)
Dec 27, 2010 39.77 39.97 39.50 39.50 64,691 -0.30(-0.76%)
Dec 23, 2010 39.95 39.95 39.72 39.80 17,577 -0.34(-0.85%)
Dec 22, 2010 39.86 40.32 39.60 40.15 53,813 +0.04(+0.10%)
Dec 21, 2010 39.96 40.33 39.96 40.11 38,203 +0.09(+0.23%)
Dec 20, 2010 39.96 40.32 39.96 40.02 27,909 +0.06(+0.14%)
Dec 17, 2010 39.68 40.27 39.68 39.96 21,986 +0.06(+0.16%)
Dec 16, 2010 39.51 39.90 39.38 39.90 36,173 +0.30(+0.76%)
Dec 15, 2010 39.18 39.79 39.05 39.60 47,695 +0.27(+0.69%)
Dec 14, 2010 39.75 40.08 39.32 39.32 36,466 -0.91(-2.25%)
Dec 13, 2010 39.97 40.23 39.75 40.23 44,839 +0.08(+0.20%)
Dec 10, 2010 40.09 40.55 39.94 40.15 27,277 +0.08(+0.21%)
Dec 09, 2010 40.55 40.58 40.07 40.07 41,466 -0.55(-1.35%)
Dec 08, 2010 40.01 40.76 40.01 40.62 53,982 +0.27(+0.67%)
Dec 07, 2010 40.42 41.00 40.32 40.35 27,380 -0.18(-0.44%)
Dec 06, 2010 40.59 41.42 40.52 40.53 15,327 -0.74(-1.79%)
Dec 03, 2010 40.76 41.29 40.62 41.27 22,653 +0.38(+0.92%)
Dec 02, 2010 41.41 41.41 40.89 40.89 11,011 -0.39(-0.94%)
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.