California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.01 49.06 49.01 49.03 31,488 -0.01(-0.03%)
Sep 29, 2014 49.06 49.06 49.00 49.04 7,804 +0.04(+0.09%)
Sep 26, 2014 48.95 49.03 48.93 49.00 18,916 -0.06(-0.13%)
Sep 25, 2014 48.99 49.07 48.99 49.07 26,190 +0.12(+0.24%)
Sep 24, 2014 48.94 48.96 48.90 48.95 14,872 -0.01(-0.03%)
Sep 23, 2014 48.93 48.96 48.90 48.96 13,158 +0.07(+0.14%)
Sep 22, 2014 48.90 48.95 48.86 48.89 38,794 +0.05(+0.10%)
Sep 19, 2014 48.83 48.89 48.82 48.84 28,320 +0.02(+0.03%)
Sep 18, 2014 48.75 48.83 48.75 48.83 15,426 +0.07(+0.15%)
Sep 17, 2014 48.76 48.85 48.75 48.75 33,029 -0.05(-0.11%)
Sep 16, 2014 48.72 48.84 48.72 48.81 25,021 -0.01(-0.02%)
Sep 15, 2014 48.79 48.83 48.74 48.82 25,973 +0.03(+0.06%)
Sep 12, 2014 48.76 48.81 48.74 48.79 44,740 -0.05(-0.10%)
Sep 11, 2014 48.84 48.88 48.83 48.83 12,415 -0.02(-0.04%)
Sep 10, 2014 48.89 48.89 48.80 48.86 38,796 -0.08(-0.15%)
Sep 09, 2014 48.97 48.97 48.84 48.93 41,679 +0.05(+0.11%)
Sep 08, 2014 49.01 49.01 48.82 48.88 44,413 +0.09(+0.18%)
Sep 05, 2014 48.85 49.01 48.79 48.79 23,645 -0.11(-0.23%)
Sep 04, 2014 48.92 48.92 48.82 48.90 11,558 -0.09(-0.18%)
Sep 03, 2014 49.00 49.01 48.93 48.99 21,874 -0.04(-0.07%)
Sep 02, 2014 49.03 49.03 48.95 49.02 23,822 -0.12(-0.25%)
Aug 29, 2014 49.16 49.15 49.15 49.15 30,502 +0.08(+0.15%)
Aug 28, 2014 49.10 49.10 49.07 49.07 14,365 -0.02(-0.04%)
Aug 27, 2014 49.13 49.13 49.02 49.09 22,276 +0.07(+0.15%)
Aug 26, 2014 48.93 49.02 48.92 49.02 29,054 +0.03(+0.05%)
Aug 25, 2014 49.03 49.03 48.96 49.00 21,783 +0.02(+0.04%)
Aug 22, 2014 49.00 49.01 48.89 48.98 12,572 +0.05(+0.09%)
Aug 21, 2014 48.92 48.98 48.87 48.93 35,938 +0.02(+0.05%)
Aug 20, 2014 48.97 48.97 48.85 48.91 64,947 -0.01(-0.03%)
Aug 19, 2014 49.03 49.03 48.91 48.92 48,280 +0.02(+0.04%)
Aug 18, 2014 48.96 48.96 48.90 48.90 37,561 -0.18(-0.38%)
Aug 15, 2014 49.01 49.09 49.01 49.08 15,272 +0.12(+0.24%)
Aug 14, 2014 48.93 48.97 48.85 48.97 77,348 +0.14(+0.28%)
Aug 13, 2014 48.78 48.86 48.78 48.83 20,148 +0.05(+0.11%)
Aug 12, 2014 48.85 48.85 48.76 48.77 39,027 +0.05(+0.10%)
Aug 11, 2014 48.84 48.84 48.72 48.72 4,594 +0.01(+0.02%)
Aug 08, 2014 48.76 48.82 48.73 48.72 33,989 +0.04(+0.08%)
Aug 07, 2014 48.76 48.76 48.66 48.68 26,864 +0.00(+0.01%)
Aug 06, 2014 48.74 48.74 48.65 48.67 13,490 +0.05(+0.10%)
Aug 05, 2014 48.52 48.62 48.52 48.62 36,057 +0.05(+0.11%)
Aug 04, 2014 48.60 48.60 48.53 48.57 75,704 -0.09(-0.18%)
Aug 01, 2014 48.58 48.66 48.53 48.66 31,565 +0.07(+0.15%)
Jul 31, 2014 48.61 48.63 48.52 48.58 8,827 -0.05(-0.10%)
Jul 30, 2014 48.66 48.68 48.56 48.63 85,684 -0.07(-0.14%)
Jul 29, 2014 48.75 48.80 48.65 48.70 20,969 +0.03(+0.06%)
Jul 28, 2014 48.71 48.71 48.59 48.67 5,792 +0.02(+0.04%)
Jul 25, 2014 48.72 48.72 48.63 48.65 9,455 +0.10(+0.22%)
Jul 24, 2014 48.61 48.65 48.50 48.55 58,631 -0.09(-0.19%)
Jul 23, 2014 48.57 48.66 48.57 48.64 14,863 +0.11(+0.23%)
Jul 22, 2014 48.55 48.57 48.52 48.53 10,182 +0.08(+0.17%)
Jul 21, 2014 48.52 48.58 48.45 48.45 68,936 -0.02(-0.05%)
Jul 18, 2014 48.46 48.51 48.41 48.47 38,061 -0.01(-0.02%)
Jul 17, 2014 48.43 48.49 48.38 48.48 15,911 +0.12(+0.24%)
Jul 16, 2014 48.33 48.36 48.26 48.36 20,460 +0.11(+0.22%)
Jul 15, 2014 48.21 48.28 48.21 48.26 11,406 +0.11(+0.24%)
Jul 14, 2014 48.21 48.24 48.14 48.14 15,252 -0.09(-0.18%)
Jul 11, 2014 48.16 48.30 48.12 48.23 25,568 +0.06(+0.12%)
Jul 10, 2014 48.18 48.18 48.07 48.17 22,560 +0.01(+0.03%)
Jul 09, 2014 48.20 48.24 48.07 48.16 18,270 -0.04(-0.09%)
Jul 08, 2014 48.32 48.32 48.18 48.20 71,730 -0.05(-0.11%)
Jul 07, 2014 48.26 48.29 48.15 48.26 39,096 +0.00(+0.01%)
Jul 03, 2014 48.25 48.25 48.25 48.25 13,360 +0.06(+0.12%)
Jul 02, 2014 48.30 48.38 48.19 48.19 47,568 -0.10(-0.21%)
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.