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 (%)
Jan 31, 2013 47.77 47.84 47.77 47.84 12,094 -0.00(-0.01%)
Jan 30, 2013 47.87 47.87 47.79 47.84 29,200 -0.04(-0.09%)
Jan 29, 2013 47.85 47.95 47.85 47.88 17,149 +0.05(+0.11%)
Jan 28, 2013 47.83 47.93 47.83 47.83 45,592 -0.12(-0.25%)
Jan 25, 2013 47.97 47.98 47.87 47.95 48,834 -0.09(-0.18%)
Jan 24, 2013 48.06 48.07 48.00 48.04 26,778 -0.02(-0.03%)
Jan 23, 2013 47.90 48.07 47.86 48.05 63,259 +0.07(+0.15%)
Jan 22, 2013 48.03 48.03 47.93 47.98 36,583 -0.08(-0.17%)
Jan 18, 2013 47.93 48.12 47.93 48.06 45,722 +0.07(+0.14%)
Jan 17, 2013 47.99 48.05 47.94 48.00 165,390 +0.04(+0.08%)
Jan 16, 2013 47.81 48.00 47.80 47.96 41,802 +0.05(+0.11%)
Jan 15, 2013 47.73 47.91 47.72 47.91 42,058 +0.18(+0.38%)
Jan 14, 2013 47.68 47.73 47.52 47.72 44,919 +0.13(+0.28%)
Jan 11, 2013 47.49 47.60 47.42 47.59 37,574 +0.18(+0.37%)
Jan 10, 2013 47.59 47.59 47.41 47.42 76,369 +0.01(+0.02%)
Jan 09, 2013 47.74 47.76 47.41 47.41 101,217 -0.23(-0.49%)
Jan 08, 2013 47.44 47.65 47.41 47.64 42,942 +0.33(+0.71%)
Jan 07, 2013 47.41 47.52 47.22 47.30 57,040 +0.16(+0.33%)
Jan 04, 2013 47.36 47.51 47.15 47.15 80,424 -0.35(-0.74%)
Jan 03, 2013 47.36 47.50 47.18 47.50 53,650 +0.01(+0.02%)
Jan 02, 2013 47.45 47.51 47.32 47.49 85,747 +0.25(+0.54%)
Dec 31, 2012 47.41 47.53 47.11 47.24 49,407 -0.15(-0.32%)
Dec 28, 2012 47.12 47.39 47.08 47.39 36,371 +0.28(+0.60%)
Dec 27, 2012 46.99 47.42 46.95 47.11 89,906 -0.12(-0.26%)
Dec 26, 2012 47.18 47.25 47.03 47.23 57,797 +0.08(+0.16%)
Dec 24, 2012 47.22 47.22 47.05 47.15 14,567 -0.09(-0.18%)
Dec 21, 2012 47.23 47.24 47.05 47.24 70,064 +0.18(+0.38%)
Dec 20, 2012 46.95 47.16 46.71 47.06 60,661 +0.14(+0.31%)
Dec 19, 2012 46.41 46.99 46.41 46.92 170,539 +0.42(+0.91%)
Dec 18, 2012 46.70 47.10 46.38 46.49 82,933 -0.48(-1.02%)
Dec 17, 2012 47.77 47.77 46.90 46.97 117,607 -0.93(-1.95%)
Dec 14, 2012 47.64 47.91 47.55 47.91 26,942 +0.08(+0.16%)
Dec 13, 2012 48.04 48.07 47.83 47.83 13,496 -0.11(-0.23%)
Dec 12, 2012 48.27 48.27 47.88 47.94 48,395 -0.31(-0.64%)
Dec 11, 2012 48.44 48.44 48.21 48.25 49,647 -0.09(-0.19%)
Dec 10, 2012 48.41 48.41 48.30 48.34 11,788 +0.05(+0.10%)
Dec 07, 2012 48.41 48.41 48.25 48.29 25,974 -0.06(-0.12%)
Dec 06, 2012 48.39 48.41 48.26 48.34 34,747 -0.03(-0.06%)
Dec 05, 2012 48.37 48.44 48.27 48.37 41,436 +0.15(+0.31%)
Dec 04, 2012 48.12 48.43 48.12 48.22 88,578 -0.27(-0.57%)
Nov 30, 2012 48.42 48.50 48.41 48.50 32,152 +0.29(+0.60%)
Nov 29, 2012 48.43 48.57 48.21 48.21 49,234 -0.18(-0.37%)
Nov 28, 2012 48.24 48.41 48.24 48.39 31,075 +0.07(+0.14%)
Nov 27, 2012 48.32 48.37 48.25 48.32 59,286 -0.01(-0.02%)
Nov 26, 2012 48.24 48.48 48.21 48.33 101,447 +0.22(+0.46%)
Nov 23, 2012 48.64 48.64 48.10 48.10 52,920 -0.33(-0.69%)
Nov 21, 2012 48.14 48.59 48.00 48.44 31,327 +0.26(+0.53%)
Nov 20, 2012 48.18 48.23 47.97 48.18 69,043 +0.02(+0.05%)
Nov 19, 2012 48.04 48.19 48.04 48.15 36,379 +0.20(+0.41%)
Nov 16, 2012 48.09 48.14 47.84 47.96 22,057 +0.06(+0.12%)
Nov 15, 2012 47.95 48.11 47.88 47.90 25,412 +0.17(+0.36%)
Nov 14, 2012 47.94 48.03 47.73 47.73 73,354 -0.09(-0.19%)
Nov 13, 2012 47.77 47.88 47.70 47.82 24,076 -0.02(-0.03%)
Nov 12, 2012 47.82 47.89 47.65 47.84 15,229 +0.01(+0.03%)
Nov 09, 2012 47.76 47.83 47.63 47.82 13,712 +0.05(+0.09%)
Nov 08, 2012 47.61 47.82 47.60 47.78 23,670 +0.23(+0.48%)
Nov 07, 2012 47.50 47.69 47.50 47.55 41,970 +0.12(+0.25%)
Nov 06, 2012 47.45 47.45 47.40 47.43 13,977 -0.02(-0.03%)
Nov 05, 2012 47.45 47.52 47.40 47.45 18,593 +0.06(+0.12%)
Nov 02, 2012 47.50 47.50 47.39 47.39 17,167 -0.04(-0.08%)
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.