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 (%)
Apr 29, 2011 37.87 38.19 37.77 38.16 18,684 +0.32(+0.84%)
Apr 28, 2011 37.78 37.86 37.68 37.84 22,296 +0.04(+0.10%)
Apr 27, 2011 37.87 37.87 37.80 37.81 17,244 +0.03(+0.08%)
Apr 26, 2011 37.57 37.78 37.57 37.78 9,218 +0.08(+0.22%)
Apr 25, 2011 37.59 37.70 37.45 37.70 11,546 +0.18(+0.48%)
Apr 21, 2011 37.47 37.52 37.47 37.51 22,419 +0.04(+0.12%)
Apr 20, 2011 37.42 37.76 37.34 37.47 14,245 +0.11(+0.30%)
Apr 19, 2011 37.42 37.57 37.36 37.36 13,356 +0.00(+0.00%)
Apr 18, 2011 37.42 37.48 37.32 37.36 25,993 -0.05(-0.14%)
Apr 15, 2011 37.19 37.41 37.19 37.41 10,229 +0.23(+0.63%)
Apr 14, 2011 37.06 37.19 37.06 37.17 4,204 -0.02(-0.05%)
Apr 13, 2011 36.90 37.21 36.90 37.19 1,728 -0.04(-0.10%)
Apr 12, 2011 37.21 37.24 36.89 37.23 20,423 +0.40(+1.10%)
Apr 11, 2011 37.04 37.04 36.68 36.82 35,620 -0.40(-1.08%)
Apr 08, 2011 37.37 37.37 36.97 37.23 9,125 -0.07(-0.20%)
Apr 07, 2011 37.33 37.33 36.93 37.30 9,752 +0.09(+0.24%)
Apr 06, 2011 37.12 37.22 37.12 37.21 23,968 -0.03(-0.08%)
Apr 05, 2011 37.10 37.24 36.89 37.24 16,530 +0.36(+0.98%)
Apr 04, 2011 36.68 37.14 36.68 36.88 10,169 -0.02(-0.05%)
Apr 01, 2011 37.15 37.29 36.74 36.90 25,200 -0.05(-0.14%)
Mar 31, 2011 37.29 37.29 36.94 36.95 9,442 -0.07(-0.18%)
Mar 30, 2011 36.86 37.23 36.86 37.02 18,192 -0.19(-0.51%)
Mar 29, 2011 37.40 37.45 37.11 37.21 10,990 -0.06(-0.17%)
Mar 28, 2011 36.98 37.61 36.98 37.27 12,360 +0.05(+0.14%)
Mar 25, 2011 37.45 37.45 37.16 37.22 23,028 -0.13(-0.34%)
Mar 24, 2011 37.14 37.38 37.14 37.34 12,845 +0.28(+0.75%)
Mar 23, 2011 37.11 37.39 37.07 37.07 4,133 +0.03(+0.08%)
Mar 22, 2011 36.99 37.27 36.92 37.04 179,704 +0.00(+0.01%)
Mar 21, 2011 37.03 37.36 36.94 37.03 16,026 +0.04(+0.12%)
Mar 18, 2011 36.85 37.29 36.85 36.99 6,958 -0.01(-0.04%)
Mar 17, 2011 37.44 37.44 36.94 37.00 18,920 -0.33(-0.88%)
Mar 16, 2011 37.09 37.47 37.08 37.33 31,302 +0.41(+1.11%)
Mar 15, 2011 36.90 37.26 36.83 36.92 69,329 +0.09(+0.25%)
Mar 14, 2011 36.82 36.92 36.82 36.83 43,193 +0.03(+0.08%)
Mar 11, 2011 36.80 37.20 36.78 36.80 5,158 -0.12(-0.33%)
Mar 10, 2011 36.90 37.28 36.89 36.92 36,237 -0.24(-0.64%)
Mar 09, 2011 37.18 37.20 36.87 37.16 23,504 -0.04(-0.10%)
Mar 08, 2011 36.85 37.20 36.85 37.20 103,799 +0.20(+0.54%)
Mar 07, 2011 36.98 37.28 36.96 37.00 37,484 -0.09(-0.25%)
Mar 04, 2011 37.14 37.14 36.96 37.09 10,582 +0.13(+0.35%)
Mar 03, 2011 36.92 37.29 36.92 36.96 38,124 -0.04(-0.10%)
Mar 02, 2011 37.44 37.44 36.92 37.00 35,466 +0.29(+0.80%)
Mar 01, 2011 37.49 37.53 36.65 36.71 8,490 -0.01(-0.01%)
Feb 28, 2011 36.52 36.71 36.52 36.71 152,323 +0.02(+0.06%)
Feb 25, 2011 36.62 36.69 36.16 36.69 20,654 +0.57(+1.57%)
Feb 24, 2011 36.25 36.57 35.91 36.12 13,354 -0.42(-1.15%)
Feb 23, 2011 36.40 36.58 36.37 36.54 18,818 +0.22(+0.60%)
Feb 22, 2011 36.40 36.44 36.11 36.32 15,670 -0.04(-0.12%)
Feb 18, 2011 36.23 36.37 36.08 36.36 24,502 +0.14(+0.38%)
Feb 17, 2011 36.25 36.25 35.99 36.23 11,057 +0.08(+0.23%)
Feb 16, 2011 35.94 36.14 35.74 36.14 39,141 +0.27(+0.75%)
Feb 15, 2011 35.72 35.97 35.67 35.87 32,241 +0.14(+0.38%)
Feb 14, 2011 35.80 35.80 35.18 35.74 26,308 +0.31(+0.86%)
Feb 11, 2011 35.54 35.71 35.43 35.43 26,141 -0.27(-0.75%)
Feb 10, 2011 34.98 35.70 34.98 35.70 41,016 +0.64(+1.84%)
Feb 09, 2011 35.53 35.53 35.00 35.05 65,650 -0.17(-0.49%)
Feb 08, 2011 35.25 35.56 35.22 35.22 25,973 -0.26(-0.73%)
Feb 07, 2011 35.27 35.64 35.27 35.48 10,365 -0.20(-0.56%)
Feb 04, 2011 35.30 35.78 35.30 35.68 40,431 +0.32(+0.91%)
Feb 03, 2011 35.89 35.89 35.33 35.36 55,709 -0.73(-2.01%)
Feb 02, 2011 35.71 36.56 35.43 36.09 101,718 +0.63(+1.79%)
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.