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 (%)
Jun 30, 2011 38.97 39.00 38.66 38.86 6,675 -0.11(-0.28%)
Jun 29, 2011 38.94 39.12 38.76 38.97 5,664 +0.03(+0.09%)
Jun 28, 2011 38.94 38.97 38.94 38.94 12,210 -0.15(-0.38%)
Jun 27, 2011 38.86 39.10 38.86 39.09 2,806 +0.07(+0.19%)
Jun 24, 2011 38.93 39.10 38.85 39.02 5,946 +0.14(+0.37%)
Jun 23, 2011 38.97 39.00 38.87 38.87 5,079 +0.10(+0.25%)
Jun 22, 2011 39.07 39.07 38.77 38.78 45,086 -0.23(-0.58%)
Jun 21, 2011 39.10 39.10 38.90 39.00 17,038 +0.10(+0.25%)
Jun 20, 2011 39.02 39.02 38.86 38.90 10,582 -0.24(-0.62%)
Jun 17, 2011 38.87 39.14 38.87 39.14 15,339 +0.07(+0.19%)
Jun 16, 2011 39.01 39.09 38.91 39.07 17,820 +0.16(+0.42%)
Jun 15, 2011 39.07 39.07 38.72 38.91 17,615 +0.00(+0.01%)
Jun 14, 2011 39.00 39.01 38.85 38.90 2,207 -0.01(-0.02%)
Jun 13, 2011 38.84 38.91 38.76 38.91 54,232 +0.11(+0.28%)
Jun 10, 2011 38.72 39.04 38.70 38.80 57,220 +0.08(+0.22%)
Jun 09, 2011 38.95 38.95 38.67 38.72 9,129 -0.15(-0.38%)
Jun 08, 2011 38.97 38.98 38.85 38.87 9,744 +0.06(+0.15%)
Jun 07, 2011 39.00 39.00 38.79 38.81 13,732 +0.01(+0.04%)
Jun 06, 2011 38.97 38.97 38.65 38.79 4,508 -0.02(-0.04%)
Jun 03, 2011 38.86 39.04 38.65 38.81 11,608 +0.23(+0.59%)
May 24, 2011 38.63 38.74 38.58 38.58 15,668 +0.06(+0.16%)
May 23, 2011 38.74 38.74 38.52 38.52 414,257 -0.22(-0.58%)
May 20, 2011 38.73 38.76 38.71 38.74 6,699 +0.05(+0.13%)
May 19, 2011 38.71 38.74 38.67 38.69 20,033 -0.05(-0.13%)
May 18, 2011 38.72 38.76 38.72 38.74 12,915 +0.07(+0.18%)
May 17, 2011 38.70 38.76 38.67 38.67 34,660 -0.01(-0.03%)
May 16, 2011 38.40 38.83 38.40 38.68 48,823 +0.12(+0.31%)
May 13, 2011 38.55 38.57 38.42 38.56 10,308 +0.02(+0.04%)
May 12, 2011 38.46 38.55 38.43 38.55 10,306 +0.12(+0.31%)
May 11, 2011 38.38 38.60 38.37 38.43 18,271 -0.03(-0.08%)
May 10, 2011 38.30 38.54 38.30 38.46 24,362 +0.11(+0.30%)
May 09, 2011 38.55 38.55 38.34 38.34 18,402 -0.03(-0.09%)
May 06, 2011 38.50 38.50 38.28 38.38 18,486 +0.00(+0.00%)
May 05, 2011 38.30 38.56 38.17 38.38 23,416 +0.17(+0.46%)
May 04, 2011 38.12 38.26 38.05 38.20 90,275 +0.03(+0.08%)
May 03, 2011 38.22 38.22 37.95 38.17 22,794 +0.04(+0.11%)
May 02, 2011 38.17 38.17 38.13 38.13 10,267 -0.03(-0.09%)
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%)
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.