California Muni Bond Ishares ETF (NY: CMF )

56.95 +0.18 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.64 44.89 44.60 44.70 176,475 +0.08(+0.19%)
Sep 27, 2012 44.46 44.64 44.46 44.61 61,274 +0.18(+0.41%)
Sep 26, 2012 44.40 44.53 44.35 44.43 25,272 +0.02(+0.06%)
Sep 25, 2012 44.48 44.48 44.33 44.41 7,238 -0.07(-0.16%)
Sep 24, 2012 44.53 44.53 44.34 44.48 48,410 -0.15(-0.33%)
Sep 21, 2012 44.63 44.66 44.44 44.63 29,928 +0.00(+0.01%)
Sep 20, 2012 44.56 44.64 44.56 44.62 13,252 +0.09(+0.20%)
Sep 19, 2012 44.26 44.53 44.26 44.53 8,272 +0.20(+0.45%)
Sep 18, 2012 44.33 44.41 44.28 44.33 37,404 +0.10(+0.23%)
Sep 17, 2012 44.37 44.37 44.23 44.23 53,793 -0.10(-0.22%)
Sep 14, 2012 44.37 44.40 44.17 44.33 10,495 -0.06(-0.14%)
Sep 13, 2012 44.39 44.43 44.38 44.39 29,892 +0.03(+0.07%)
Sep 12, 2012 44.40 44.40 44.33 44.36 27,257 -0.08(-0.18%)
Sep 11, 2012 44.48 44.48 44.35 44.44 23,276 -0.00(-0.01%)
Sep 10, 2012 44.47 44.47 44.39 44.44 17,577 -0.02(-0.04%)
Sep 07, 2012 44.45 44.47 44.38 44.46 14,964 +0.01(+0.03%)
Sep 06, 2012 44.56 44.56 44.41 44.45 41,138 -0.03(-0.06%)
Sep 05, 2012 44.41 44.48 44.36 44.48 65,485 +0.07(+0.16%)
Sep 04, 2012 44.39 44.46 44.29 44.40 77,458 +0.04(+0.09%)
Aug 31, 2012 44.28 44.38 44.28 44.36 153,888 +0.06(+0.13%)
Aug 30, 2012 44.36 44.39 44.20 44.31 41,832 +0.04(+0.10%)
Aug 29, 2012 44.40 44.40 44.27 44.27 9,864 +0.05(+0.11%)
Aug 27, 2012 44.27 44.32 44.13 44.22 17,792 +0.02(+0.04%)
Aug 24, 2012 44.24 44.28 44.14 44.20 9,428 -0.02(-0.04%)
Aug 23, 2012 44.16 44.22 44.11 44.22 5,501 +0.09(+0.21%)
Aug 22, 2012 43.98 44.15 43.95 44.12 16,630 +0.12(+0.28%)
Aug 21, 2012 44.12 44.12 43.76 44.00 25,632 -0.11(-0.24%)
Aug 20, 2012 44.51 44.51 43.94 44.11 29,517 +0.03(+0.08%)
Aug 17, 2012 44.08 44.08 43.98 44.07 27,944 +0.01(+0.02%)
Aug 16, 2012 44.02 44.08 43.95 44.07 15,744 +0.10(+0.23%)
Aug 15, 2012 44.09 44.09 43.94 43.96 12,144 -0.13(-0.30%)
Aug 14, 2012 44.02 44.14 43.95 44.09 20,724 +0.13(+0.30%)
Aug 13, 2012 43.91 44.06 43.91 43.96 15,063 -0.07(-0.16%)
Aug 10, 2012 43.95 44.08 43.93 44.03 19,266 +0.04(+0.09%)
Aug 09, 2012 44.02 44.07 43.82 43.99 19,122 -0.05(-0.10%)
Aug 08, 2012 44.10 44.13 43.96 44.04 13,542 +0.06(+0.14%)
Aug 07, 2012 43.98 44.06 43.94 43.98 5,378 +0.07(+0.16%)
Aug 06, 2012 43.99 44.05 43.89 43.91 22,539 -0.11(-0.26%)
Aug 03, 2012 44.57 44.57 43.98 44.02 19,621 -0.30(-0.68%)
Aug 02, 2012 44.28 44.32 44.23 44.32 17,116 +0.08(+0.19%)
Aug 01, 2012 44.21 44.27 44.15 44.24 15,308 +0.10(+0.22%)
Jul 31, 2012 44.27 44.27 44.14 44.14 5,838 -0.10(-0.22%)
Jul 30, 2012 44.13 44.25 44.13 44.24 18,284 +0.04(+0.09%)
Jul 27, 2012 44.25 44.34 44.11 44.20 26,071 -0.07(-0.17%)
Jul 26, 2012 44.25 44.31 44.21 44.27 22,976 -0.03(-0.06%)
Jul 25, 2012 44.23 44.32 44.22 44.30 15,094 +0.03(+0.07%)
Jul 24, 2012 44.21 44.27 44.18 44.27 18,332 +0.12(+0.28%)
Jul 23, 2012 44.09 44.24 44.09 44.15 22,774 +0.07(+0.16%)
Jul 20, 2012 44.02 44.11 44.01 44.08 16,831 +0.07(+0.16%)
Jul 19, 2012 44.02 44.04 43.95 44.01 12,889 -0.03(-0.06%)
Jul 18, 2012 43.99 44.07 43.94 44.04 39,671 +0.02(+0.03%)
Jul 17, 2012 44.05 44.05 43.97 44.02 23,897 +0.00(+0.01%)
Jul 16, 2012 43.94 44.03 43.92 44.02 15,621 +0.11(+0.25%)
Jul 13, 2012 43.84 43.97 43.84 43.91 31,134 -0.03(-0.08%)
Jul 12, 2012 43.88 43.94 43.87 43.94 17,837 +0.07(+0.16%)
Jul 11, 2012 43.79 43.89 43.76 43.87 22,195 +0.05(+0.12%)
Jul 10, 2012 43.63 43.82 43.63 43.82 36,871 +0.22(+0.50%)
Jul 09, 2012 43.52 43.65 43.45 43.60 11,705 +0.07(+0.17%)
Jul 06, 2012 43.46 43.53 43.30 43.53 12,318 +0.23(+0.54%)
Jul 05, 2012 43.62 43.62 43.27 43.29 39,550 -0.31(-0.70%)
Jul 03, 2012 43.52 43.60 43.52 43.60 13,604 +0.03(+0.07%)
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.