iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
56.72
+0.15 (0.27%)
At close: Mar 30, 2026, 4:00 PM EDT
56.72
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 56.63 | 56.75 | 56.62 | 56.72 | 56.72 | 0.27% | 642,417 |
| Mar 27, 2026 | 56.59 | 56.63 | 56.45 | 56.57 | 56.57 | -0.07% | 784,963 |
| Mar 26, 2026 | 56.71 | 56.71 | 56.60 | 56.61 | 56.61 | -0.19% | 535,673 |
| Mar 25, 2026 | 56.72 | 56.76 | 56.66 | 56.72 | 56.72 | 0.27% | 516,561 |
| Mar 24, 2026 | 56.93 | 56.93 | 56.55 | 56.57 | 56.57 | -0.77% | 1,479,010 |
| Mar 23, 2026 | 56.88 | 57.10 | 56.84 | 57.01 | 57.01 | 0.36% | 739,262 |
| Mar 20, 2026 | 57.23 | 57.23 | 56.80 | 56.81 | 56.81 | -0.86% | 893,938 |
| Mar 19, 2026 | 57.35 | 57.35 | 57.17 | 57.30 | 57.30 | -0.16% | 348,868 |
| Mar 18, 2026 | 57.47 | 57.50 | 57.39 | 57.39 | 57.39 | -0.21% | 234,777 |
| Mar 17, 2026 | 57.55 | 57.55 | 57.48 | 57.51 | 57.51 | 0.02% | 322,056 |
| Mar 16, 2026 | 57.57 | 57.60 | 57.46 | 57.50 | 57.50 | 0.10% | 395,560 |
| Mar 13, 2026 | 57.35 | 57.44 | 57.34 | 57.44 | 57.44 | 0.35% | 475,698 |
| Mar 12, 2026 | 57.55 | 57.55 | 57.22 | 57.24 | 57.24 | -0.43% | 793,935 |
| Mar 11, 2026 | 57.56 | 57.63 | 57.47 | 57.49 | 57.49 | -0.21% | 329,860 |
| Mar 10, 2026 | 57.71 | 57.75 | 57.61 | 57.61 | 57.61 | -0.21% | 329,935 |
| Mar 9, 2026 | 57.72 | 57.77 | 57.62 | 57.73 | 57.73 | - | 323,863 |
| Mar 6, 2026 | 57.70 | 57.74 | 57.62 | 57.73 | 57.73 | -0.09% | 391,528 |
| Mar 5, 2026 | 57.72 | 57.78 | 57.67 | 57.78 | 57.78 | -0.07% | 540,742 |
| Mar 4, 2026 | 57.82 | 57.88 | 57.75 | 57.82 | 57.82 | 0.09% | 403,900 |
| Mar 3, 2026 | 57.89 | 57.93 | 57.73 | 57.77 | 57.77 | -0.56% | 744,005 |
| Mar 2, 2026 | 58.12 | 58.16 | 58.06 | 58.10 | 58.10 | -0.54% | 349,560 |
| Feb 27, 2026 | 58.44 | 58.44 | 58.38 | 58.41 | 58.27 | 0.07% | 1,080,478 |
| Feb 26, 2026 | 58.33 | 58.37 | 58.33 | 58.37 | 58.23 | 0.07% | 341,255 |
| Feb 25, 2026 | 58.28 | 58.33 | 58.26 | 58.33 | 58.19 | 0.09% | 358,467 |
| Feb 24, 2026 | 58.28 | 58.31 | 58.24 | 58.28 | 58.14 | 0.07% | 465,689 |
| Feb 23, 2026 | 58.26 | 58.27 | 58.21 | 58.24 | 58.10 | 0.03% | 509,084 |
| Feb 20, 2026 | 58.20 | 58.22 | 58.17 | 58.22 | 58.08 | 0.07% | 371,696 |
| Feb 19, 2026 | 58.17 | 58.20 | 58.17 | 58.18 | 58.04 | 0.03% | 346,632 |
| Feb 18, 2026 | 58.13 | 58.18 | 58.13 | 58.16 | 58.02 | -0.03% | 343,650 |
| Feb 17, 2026 | 58.20 | 58.22 | 58.13 | 58.18 | 58.04 | 0.03% | 375,360 |
| Feb 13, 2026 | 58.13 | 58.22 | 58.12 | 58.16 | 58.02 | 0.09% | 408,116 |
| Feb 12, 2026 | 58.03 | 58.13 | 58.03 | 58.11 | 57.97 | 0.19% | 541,610 |
| Feb 11, 2026 | 57.94 | 58.00 | 57.94 | 58.00 | 57.86 | -0.09% | 423,997 |
| Feb 10, 2026 | 58.03 | 58.08 | 58.01 | 58.05 | 57.91 | 0.16% | 441,749 |
| Feb 9, 2026 | 57.91 | 57.98 | 57.91 | 57.96 | 57.82 | 0.05% | 485,575 |
| Feb 6, 2026 | 57.93 | 57.94 | 57.89 | 57.93 | 57.79 | 0.02% | 374,147 |
| Feb 5, 2026 | 57.90 | 57.96 | 57.89 | 57.92 | 57.78 | 0.16% | 513,494 |
| Feb 4, 2026 | 57.78 | 57.85 | 57.77 | 57.83 | 57.69 | 0.07% | 375,817 |
| Feb 3, 2026 | 57.73 | 57.82 | 57.73 | 57.79 | 57.65 | 0.07% | 549,359 |
| Feb 2, 2026 | 57.70 | 57.78 | 57.70 | 57.75 | 57.61 | -0.26% | 498,332 |
| Jan 30, 2026 | 57.81 | 57.90 | 57.81 | 57.90 | 57.62 | 0.12% | 295,178 |
| Jan 29, 2026 | 57.79 | 57.86 | 57.78 | 57.83 | 57.55 | 0.02% | 448,304 |
| Jan 28, 2026 | 57.78 | 57.87 | 57.76 | 57.82 | 57.54 | 0.07% | 401,145 |
| Jan 27, 2026 | 57.78 | 57.82 | 57.77 | 57.78 | 57.50 | -0.02% | 435,453 |
| Jan 26, 2026 | 57.75 | 57.81 | 57.75 | 57.79 | 57.51 | 0.09% | 542,682 |
| Jan 23, 2026 | 57.74 | 57.77 | 57.72 | 57.74 | 57.46 | - | 393,760 |
| Jan 22, 2026 | 57.72 | 57.78 | 57.71 | 57.74 | 57.46 | -0.03% | 545,188 |
| Jan 21, 2026 | 57.65 | 57.76 | 57.58 | 57.76 | 57.48 | 0.28% | 511,920 |
| Jan 20, 2026 | 57.79 | 57.79 | 57.55 | 57.60 | 57.32 | -0.43% | 579,846 |
| Jan 16, 2026 | 57.87 | 57.89 | 57.81 | 57.85 | 57.57 | -0.03% | 353,429 |