California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.27 47.27 47.16 47.21 15,695 +0.03(+0.06%)
Mar 28, 2014 47.23 47.24 47.16 47.19 17,215 +0.02(+0.05%)
Mar 27, 2014 47.17 47.24 47.15 47.16 44,116 -0.02(-0.04%)
Mar 26, 2014 47.09 47.18 47.09 47.18 12,775 +0.14(+0.29%)
Mar 25, 2014 47.01 47.06 47.00 47.04 17,206 +0.02(+0.05%)
Mar 24, 2014 47.03 47.11 47.00 47.02 20,114 -0.12(-0.25%)
Mar 21, 2014 47.06 47.15 47.04 47.14 22,217 +0.00(+0.01%)
Mar 20, 2014 47.07 47.17 47.07 47.14 7,701 +0.01(+0.03%)
Mar 19, 2014 47.26 47.26 47.04 47.12 23,718 -0.18(-0.38%)
Mar 18, 2014 47.34 47.34 47.28 47.30 29,636 -0.00(-0.01%)
Mar 17, 2014 47.32 47.37 47.29 47.31 22,203 -0.06(-0.12%)
Mar 14, 2014 47.40 47.40 47.34 47.36 10,859 +0.05(+0.11%)
Mar 13, 2014 47.22 47.37 47.21 47.31 28,427 +0.09(+0.19%)
Mar 12, 2014 47.16 47.25 47.11 47.22 25,869 +0.18(+0.38%)
Mar 11, 2014 47.05 47.06 46.98 47.04 9,070 +0.04(+0.09%)
Mar 10, 2014 47.01 47.07 47.00 47.00 9,264 -0.08(-0.17%)
Mar 07, 2014 47.12 47.12 47.00 47.08 17,093 -0.08(-0.17%)
Mar 06, 2014 47.23 47.25 47.16 47.16 26,044 -0.12(-0.26%)
Mar 05, 2014 47.31 47.36 47.24 47.28 24,612 -0.01(-0.02%)
Mar 04, 2014 47.42 47.42 47.23 47.29 26,511 -0.16(-0.34%)
Mar 03, 2014 47.41 47.45 47.32 47.45 19,999 +0.12(+0.25%)
Feb 28, 2014 47.35 47.38 47.27 47.33 27,773 +0.03(+0.06%)
Feb 27, 2014 47.20 47.30 47.20 47.30 11,586 +0.17(+0.36%)
Feb 26, 2014 47.02 47.16 47.02 47.13 26,174 +0.07(+0.15%)
Feb 25, 2014 46.99 47.06 46.99 47.06 13,255 +0.07(+0.14%)
Feb 24, 2014 46.94 46.99 46.87 46.99 34,183 +0.03(+0.06%)
Feb 21, 2014 47.01 47.01 46.91 46.97 30,565 +0.02(+0.04%)
Feb 20, 2014 46.92 47.04 46.80 46.95 24,333 +0.03(+0.06%)
Feb 19, 2014 46.93 46.95 46.87 46.92 57,760 +0.02(+0.04%)
Feb 18, 2014 46.88 46.95 46.82 46.90 22,710 +0.10(+0.22%)
Feb 14, 2014 46.86 46.80 46.80 46.80 21,848 -0.06(-0.13%)
Feb 13, 2014 46.84 46.90 46.84 46.86 26,268 +0.05(+0.12%)
Feb 12, 2014 46.82 46.85 46.76 46.81 36,191 -0.03(-0.05%)
Feb 11, 2014 46.81 46.84 46.71 46.83 50,085 -0.04(-0.08%)
Feb 10, 2014 46.80 46.87 46.72 46.87 34,155 +0.07(+0.14%)
Feb 07, 2014 46.70 46.83 46.70 46.80 38,368 +0.15(+0.33%)
Feb 06, 2014 46.63 46.72 46.58 46.65 26,044 +0.02(+0.03%)
Feb 05, 2014 46.57 46.64 46.55 46.63 58,341 +0.13(+0.27%)
Feb 04, 2014 46.63 46.64 46.51 46.51 91,975 -0.16(-0.35%)
Feb 03, 2014 46.55 46.72 46.44 46.67 50,404 +0.10(+0.22%)
Jan 31, 2014 46.47 46.63 46.47 46.57 142,187 +0.04(+0.08%)
Jan 30, 2014 46.56 46.60 46.50 46.53 21,862 -0.02(-0.04%)
Jan 29, 2014 46.61 46.61 46.46 46.55 44,835 -0.02(-0.04%)
Jan 28, 2014 46.58 46.61 46.54 46.57 33,406 +0.08(+0.17%)
Jan 27, 2014 46.64 46.76 46.49 46.49 39,625 -0.06(-0.13%)
Jan 24, 2014 46.55 46.62 46.53 46.55 32,755 +0.07(+0.14%)
Jan 23, 2014 46.42 46.58 46.41 46.48 49,403 +0.15(+0.33%)
Jan 22, 2014 46.33 46.37 46.33 46.33 12,275 +0.06(+0.12%)
Jan 21, 2014 46.28 46.32 46.27 46.28 21,960 -0.01(-0.03%)
Jan 17, 2014 46.24 46.29 46.29 46.29 44,955 +0.07(+0.16%)
Jan 16, 2014 46.15 46.26 46.15 46.22 21,561 +0.10(+0.21%)
Jan 15, 2014 46.09 46.14 46.07 46.12 19,984 +0.04(+0.09%)
Jan 14, 2014 46.05 46.09 46.05 46.08 18,645 +0.07(+0.15%)
Jan 13, 2014 45.93 46.08 45.93 46.01 28,103 -0.04(-0.09%)
Jan 10, 2014 45.84 46.07 45.84 46.05 47,369 +0.17(+0.38%)
Jan 09, 2014 45.72 45.87 45.72 45.87 30,971 +0.19(+0.41%)
Jan 08, 2014 45.65 45.68 45.65 45.68 12,469 +0.04(+0.08%)
Jan 07, 2014 45.62 45.69 45.60 45.65 41,284 +0.04(+0.08%)
Jan 06, 2014 45.50 45.61 45.50 45.61 20,328 +0.12(+0.27%)
Jan 03, 2014 45.52 45.62 45.44 45.49 29,257 -0.06(-0.14%)
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.