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 (%)
Feb 28, 2013 45.58 45.58 45.45 45.52 44,339 +0.01(+0.02%)
Feb 27, 2013 45.57 45.57 45.40 45.51 41,830 +0.11(+0.24%)
Feb 26, 2013 45.42 45.53 45.37 45.40 36,196 -0.09(-0.21%)
Feb 22, 2013 45.49 45.55 45.49 45.49 8,421 -0.00(-0.01%)
Feb 21, 2013 45.49 45.53 45.49 45.50 7,212 -0.06(-0.12%)
Feb 20, 2013 45.57 45.57 45.49 45.55 9,664 -0.03(-0.06%)
Feb 19, 2013 46.03 46.03 45.39 45.58 64,304 +0.01(+0.03%)
Feb 15, 2013 45.46 45.59 45.46 45.57 14,737 +0.00(+0.01%)
Feb 14, 2013 45.49 45.57 45.47 45.56 41,084 +0.22(+0.49%)
Feb 13, 2013 45.60 45.60 45.34 45.34 34,248 -0.28(-0.62%)
Feb 12, 2013 45.61 45.63 45.58 45.62 37,421 +0.02(+0.04%)
Feb 11, 2013 45.59 45.60 45.54 45.60 27,544 -0.00(-0.01%)
Feb 08, 2013 45.53 45.62 45.52 45.61 185,055 +0.01(+0.03%)
Feb 07, 2013 45.53 45.60 45.53 45.60 262,216 +0.07(+0.16%)
Feb 06, 2013 45.46 45.54 45.46 45.52 19,650 +0.02(+0.03%)
Feb 04, 2013 45.43 45.54 45.43 45.51 44,139 -0.02(-0.04%)
Feb 01, 2013 45.54 45.54 45.45 45.53 48,414 +0.07(+0.16%)
Jan 31, 2013 45.38 45.45 45.38 45.45 12,729 -0.00(-0.01%)
Jan 30, 2013 45.49 45.49 45.40 45.46 30,732 -0.04(-0.09%)
Jan 29, 2013 45.47 45.56 45.47 45.50 18,049 +0.05(+0.11%)
Jan 28, 2013 45.44 45.54 45.44 45.45 47,984 -0.11(-0.25%)
Jan 25, 2013 45.58 45.59 45.49 45.56 51,396 -0.08(-0.18%)
Jan 24, 2013 45.66 45.68 45.60 45.64 28,183 -0.02(-0.03%)
Jan 23, 2013 45.51 45.68 45.48 45.66 66,578 +0.07(+0.15%)
Jan 22, 2013 45.63 45.64 45.54 45.59 38,503 -0.08(-0.17%)
Jan 18, 2013 45.54 45.72 45.54 45.66 48,121 +0.06(+0.14%)
Jan 17, 2013 45.60 45.65 45.55 45.60 174,067 +0.03(+0.08%)
Jan 16, 2013 45.43 45.61 45.42 45.57 43,995 +0.05(+0.11%)
Jan 15, 2013 45.35 45.52 45.35 45.52 44,265 +0.17(+0.38%)
Jan 14, 2013 45.31 45.35 45.16 45.35 47,275 +0.12(+0.28%)
Jan 11, 2013 45.12 45.22 45.06 45.22 39,546 +0.17(+0.37%)
Jan 10, 2013 45.21 45.21 45.05 45.05 80,376 +0.01(+0.02%)
Jan 09, 2013 45.36 45.38 45.04 45.04 106,528 -0.22(-0.49%)
Jan 08, 2013 45.08 45.27 45.04 45.26 45,195 +0.32(+0.71%)
Jan 07, 2013 45.04 45.15 44.87 44.95 60,033 +0.15(+0.33%)
Jan 04, 2013 45.00 45.14 44.80 44.80 84,643 -0.33(-0.74%)
Jan 03, 2013 45.00 45.13 44.83 45.13 56,464 +0.01(+0.02%)
Jan 02, 2013 45.09 45.14 44.96 45.12 90,246 +0.24(+0.54%)
Dec 31, 2012 45.05 45.16 44.77 44.88 52,000 -0.14(-0.32%)
Dec 28, 2012 44.77 45.03 44.73 45.03 38,279 +0.27(+0.60%)
Dec 27, 2012 44.65 45.06 44.61 44.76 94,623 -0.12(-0.26%)
Dec 26, 2012 44.82 44.89 44.68 44.87 60,829 +0.13(+0.28%)
Dec 24, 2012 44.82 44.82 44.66 44.75 15,349 -0.08(-0.18%)
Dec 21, 2012 44.83 44.84 44.65 44.83 73,827 +0.17(+0.38%)
Dec 20, 2012 44.56 44.76 44.33 44.66 63,919 +0.14(+0.31%)
Dec 19, 2012 44.05 44.59 44.05 44.52 179,698 +0.40(+0.91%)
Dec 18, 2012 44.32 44.70 44.02 44.12 87,387 -0.45(-1.02%)
Dec 17, 2012 45.34 45.34 44.51 44.58 123,924 -0.89(-1.95%)
Dec 14, 2012 45.21 45.46 45.13 45.46 28,389 +0.07(+0.16%)
Dec 13, 2012 45.59 45.62 45.39 45.39 14,221 -0.10(-0.23%)
Dec 12, 2012 45.81 45.81 45.44 45.50 50,995 -0.29(-0.64%)
Dec 11, 2012 45.97 45.97 45.75 45.79 52,313 -0.09(-0.19%)
Dec 10, 2012 45.94 45.94 45.84 45.87 12,421 +0.05(+0.10%)
Dec 07, 2012 45.94 45.94 45.79 45.83 27,369 -0.05(-0.12%)
Dec 06, 2012 45.92 45.95 45.80 45.88 36,613 -0.03(-0.06%)
Dec 05, 2012 45.90 45.97 45.81 45.91 43,661 +0.14(+0.31%)
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.