Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.25 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.06 45.06 44.96 45.03 29,775 +0.07(+0.16%)
Apr 29, 2013 44.96 45.05 44.93 44.96 85,792 +0.00(+0.00%)
Apr 26, 2013 44.99 44.99 44.91 44.96 22,049 -0.04(-0.08%)
Apr 25, 2013 44.99 45.01 44.88 44.99 63,013 +0.01(+0.02%)
Apr 24, 2013 44.76 45.01 44.76 44.99 13,078 -0.02(-0.05%)
Apr 23, 2013 44.98 45.05 44.84 45.01 49,374 +0.05(+0.12%)
Apr 22, 2013 45.00 45.00 44.67 44.95 73,921 +0.00(+0.01%)
Apr 19, 2013 44.71 44.95 44.68 44.95 26,836 +0.14(+0.30%)
Apr 18, 2013 44.70 44.84 44.70 44.81 9,692 +0.10(+0.23%)
Apr 17, 2013 44.90 44.97 44.69 44.71 35,884 -0.16(-0.35%)
Apr 16, 2013 44.86 44.89 44.57 44.87 68,436 +0.22(+0.49%)
Apr 15, 2013 44.65 44.90 44.65 44.65 12,580 -0.07(-0.15%)
Apr 12, 2013 44.65 44.75 44.62 44.72 17,985 -0.04(-0.10%)
Apr 11, 2013 44.64 44.76 44.64 44.76 15,075 +0.06(+0.14%)
Apr 10, 2013 44.54 44.81 44.54 44.70 16,667 +0.04(+0.08%)
Apr 09, 2013 44.67 44.87 44.62 44.67 37,810 -0.03(-0.07%)
Apr 08, 2013 44.87 44.92 44.70 44.70 35,981 -0.26(-0.59%)
Apr 05, 2013 44.74 45.03 44.69 44.96 82,368 +0.23(+0.50%)
Apr 04, 2013 44.73 44.74 44.58 44.74 31,473 +0.05(+0.11%)
Apr 03, 2013 44.64 44.69 44.48 44.69 12,901 +0.10(+0.23%)
Apr 02, 2013 44.55 44.62 44.50 44.59 33,613 +0.02(+0.04%)
Apr 01, 2013 44.57 44.60 44.48 44.57 62,270 -0.01(-0.03%)
Mar 28, 2013 44.54 44.62 44.37 44.58 39,626 +0.08(+0.18%)
Mar 27, 2013 44.54 44.54 44.42 44.50 14,700 -0.02(-0.06%)
Mar 26, 2013 44.40 44.61 44.40 44.53 90,948 -0.04(-0.10%)
Mar 25, 2013 44.56 44.68 44.45 44.57 13,431 -0.11(-0.24%)
Mar 22, 2013 44.45 44.72 44.45 44.68 26,540 +0.21(+0.47%)
Mar 21, 2013 44.74 44.74 44.47 44.47 16,786 -0.20(-0.44%)
Mar 20, 2013 44.48 44.73 44.44 44.67 30,840 +0.06(+0.14%)
Mar 19, 2013 44.52 44.65 44.43 44.60 14,273 -0.03(-0.06%)
Mar 18, 2013 44.77 44.77 44.47 44.63 21,895 -0.02(-0.05%)
Mar 15, 2013 44.40 44.68 44.40 44.65 38,619 +0.07(+0.17%)
Mar 14, 2013 44.73 44.73 44.51 44.58 60,651 -0.08(-0.18%)
Mar 13, 2013 44.78 44.80 44.53 44.66 50,645 +0.00(+0.01%)
Mar 12, 2013 44.52 44.83 44.48 44.66 22,554 -0.08(-0.18%)
Mar 11, 2013 44.72 44.82 44.51 44.74 14,569 +0.25(+0.56%)
Mar 08, 2013 45.11 45.11 44.49 44.49 48,863 -0.58(-1.28%)
Mar 07, 2013 45.16 45.16 44.97 45.07 9,133 -0.05(-0.12%)
Mar 06, 2013 45.17 45.22 44.99 45.12 54,136 -0.14(-0.31%)
Mar 05, 2013 45.32 45.32 45.13 45.26 114,909 +0.05(+0.12%)
Mar 04, 2013 45.37 45.39 45.20 45.21 43,798 -0.17(-0.38%)
Mar 01, 2013 45.28 45.38 45.20 45.38 252,015 +0.18(+0.39%)
Feb 28, 2013 45.26 45.26 45.13 45.20 44,652 +0.01(+0.02%)
Feb 27, 2013 45.25 45.25 45.09 45.19 42,126 +0.11(+0.24%)
Feb 26, 2013 45.10 45.21 45.05 45.08 36,452 -0.09(-0.21%)
Feb 22, 2013 45.17 45.23 45.17 45.17 8,481 -0.00(-0.01%)
Feb 21, 2013 45.17 45.21 45.17 45.18 7,263 -0.06(-0.12%)
Feb 20, 2013 45.25 45.25 45.17 45.23 9,733 -0.03(-0.06%)
Feb 19, 2013 45.71 45.71 45.07 45.26 64,759 +0.01(+0.03%)
Feb 15, 2013 45.14 45.27 45.14 45.25 14,841 +0.00(+0.01%)
Feb 14, 2013 45.17 45.25 45.15 45.24 41,374 +0.22(+0.49%)
Feb 13, 2013 45.28 45.28 45.02 45.02 34,491 -0.28(-0.62%)
Feb 12, 2013 45.29 45.31 45.26 45.30 37,686 +0.02(+0.04%)
Feb 11, 2013 45.27 45.28 45.22 45.28 27,738 -0.00(-0.01%)
Feb 08, 2013 45.21 45.30 45.20 45.29 186,365 +0.01(+0.03%)
Feb 07, 2013 45.21 45.28 45.21 45.28 264,071 +0.07(+0.16%)
Feb 06, 2013 45.14 45.22 45.14 45.20 19,789 +0.02(+0.03%)
Feb 04, 2013 45.11 45.22 45.11 45.19 44,451 -0.02(-0.04%)
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.