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 (%)
Mar 31, 2014 45.72 45.72 45.62 45.67 16,226 +0.03(+0.06%)
Mar 28, 2014 45.69 45.70 45.62 45.64 17,798 +0.02(+0.05%)
Mar 27, 2014 45.62 45.70 45.61 45.62 45,608 -0.02(-0.04%)
Mar 26, 2014 45.55 45.64 45.55 45.64 13,207 +0.13(+0.29%)
Mar 25, 2014 45.47 45.53 45.47 45.51 17,788 +0.02(+0.05%)
Mar 24, 2014 45.49 45.57 45.46 45.48 20,794 -0.12(-0.25%)
Mar 21, 2014 45.52 45.61 45.50 45.60 22,968 +0.00(+0.01%)
Mar 20, 2014 45.53 45.63 45.53 45.59 7,962 +0.01(+0.03%)
Mar 19, 2014 45.71 45.71 45.50 45.58 24,520 -0.17(-0.38%)
Mar 18, 2014 45.79 45.79 45.73 45.76 30,638 -0.00(-0.01%)
Mar 17, 2014 45.78 45.82 45.75 45.76 22,954 -0.05(-0.12%)
Mar 14, 2014 45.85 45.85 45.79 45.81 11,226 +0.05(+0.10%)
Mar 13, 2014 45.67 45.82 45.67 45.77 29,389 +0.09(+0.19%)
Mar 12, 2014 45.61 45.70 45.57 45.68 26,744 +0.18(+0.38%)
Mar 11, 2014 45.51 45.52 45.44 45.50 9,377 +0.04(+0.09%)
Mar 10, 2014 45.47 45.53 45.46 45.46 9,578 -0.08(-0.17%)
Mar 07, 2014 45.58 45.58 45.46 45.54 17,671 -0.08(-0.17%)
Mar 06, 2014 45.69 45.71 45.61 45.61 26,925 -0.12(-0.26%)
Mar 05, 2014 45.76 45.81 45.70 45.73 25,445 -0.01(-0.02%)
Mar 04, 2014 45.87 45.87 45.68 45.74 27,408 -0.16(-0.34%)
Mar 03, 2014 45.86 45.90 45.78 45.90 20,676 +0.17(+0.38%)
Feb 28, 2014 45.74 45.77 45.66 45.72 28,750 +0.03(+0.06%)
Feb 27, 2014 45.60 45.70 45.60 45.70 11,994 +0.16(+0.36%)
Feb 26, 2014 45.42 45.56 45.42 45.53 27,095 +0.07(+0.15%)
Feb 25, 2014 45.40 45.46 45.40 45.46 13,721 +0.06(+0.14%)
Feb 24, 2014 45.35 45.40 45.27 45.40 35,386 +0.03(+0.06%)
Feb 21, 2014 45.41 45.41 45.31 45.37 31,641 +0.02(+0.04%)
Feb 20, 2014 45.33 45.44 45.20 45.35 25,189 +0.03(+0.06%)
Feb 19, 2014 45.33 45.36 45.27 45.33 59,792 +0.02(+0.04%)
Feb 18, 2014 45.29 45.36 45.23 45.31 23,509 +0.10(+0.22%)
Feb 14, 2014 45.27 45.21 45.21 45.21 22,616 -0.06(-0.13%)
Feb 13, 2014 45.25 45.31 45.25 45.27 27,192 +0.05(+0.12%)
Feb 12, 2014 45.23 45.26 45.17 45.22 37,464 -0.02(-0.05%)
Feb 11, 2014 45.22 45.25 45.12 45.24 51,847 -0.04(-0.08%)
Feb 10, 2014 45.21 45.28 45.14 45.28 35,356 +0.06(+0.14%)
Feb 07, 2014 45.11 45.24 45.11 45.21 39,718 +0.15(+0.33%)
Feb 06, 2014 45.04 45.13 45.00 45.06 26,961 +0.02(+0.03%)
Feb 05, 2014 44.99 45.05 44.97 45.05 60,394 +0.12(+0.27%)
Feb 04, 2014 45.04 45.05 44.93 44.93 95,211 -0.16(-0.35%)
Feb 03, 2014 44.97 45.13 44.86 45.08 52,177 +0.16(+0.35%)
Jan 31, 2014 44.83 44.99 44.83 44.93 147,383 +0.04(+0.08%)
Jan 30, 2014 44.92 44.96 44.86 44.89 22,661 -0.02(-0.04%)
Jan 29, 2014 44.97 44.97 44.83 44.91 46,473 -0.02(-0.04%)
Jan 28, 2014 44.93 44.97 44.90 44.93 34,627 +0.08(+0.17%)
Jan 27, 2014 44.99 45.11 44.85 44.85 41,073 -0.06(-0.13%)
Jan 24, 2014 44.91 44.97 44.89 44.91 33,952 +0.06(+0.14%)
Jan 23, 2014 44.78 44.94 44.78 44.85 51,208 +0.15(+0.33%)
Jan 22, 2014 44.69 44.73 44.69 44.70 12,723 +0.05(+0.12%)
Jan 21, 2014 44.65 44.68 44.64 44.64 22,763 -0.01(-0.03%)
Jan 17, 2014 44.61 44.66 44.66 44.66 46,598 +0.07(+0.16%)
Jan 16, 2014 44.52 44.62 44.52 44.59 22,349 +0.10(+0.21%)
Jan 15, 2014 44.46 44.51 44.45 44.49 20,715 +0.04(+0.09%)
Jan 14, 2014 44.42 44.46 44.42 44.45 19,327 +0.07(+0.15%)
Jan 13, 2014 44.31 44.46 44.31 44.38 29,130 -0.04(-0.09%)
Jan 10, 2014 44.23 44.44 44.23 44.42 49,100 +0.17(+0.38%)
Jan 09, 2014 44.11 44.26 44.11 44.26 32,103 +0.18(+0.41%)
Jan 08, 2014 44.04 44.07 44.04 44.07 12,925 +0.03(+0.08%)
Jan 07, 2014 44.01 44.08 43.99 44.04 42,793 +0.04(+0.08%)
Jan 06, 2014 43.90 44.00 43.90 44.00 21,071 +0.12(+0.27%)
Jan 03, 2014 43.91 44.01 43.84 43.88 30,326 -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.