iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
56.90
-0.01 (-0.02%)
At close: Sep 12, 2025, 4:00 PM EDT
56.90
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.84 | 56.93 | 56.82 | 56.92 | - | 0.02% | 323,929 |
| Sep 11, 2025 | 56.83 | 56.96 | 56.80 | 56.91 | 56.91 | 0.28% | 606,195 |
| Sep 10, 2025 | 56.59 | 56.78 | 56.58 | 56.75 | 56.75 | 0.39% | 408,608 |
| Sep 9, 2025 | 56.51 | 56.65 | 56.46 | 56.53 | 56.53 | -0.02% | 478,173 |
| Sep 8, 2025 | 56.28 | 56.55 | 56.28 | 56.54 | 56.54 | 0.57% | 629,504 |
| Sep 5, 2025 | 56.14 | 56.22 | 56.10 | 56.22 | 56.22 | 0.57% | 808,034 |
| Sep 4, 2025 | 55.85 | 55.90 | 55.81 | 55.90 | 55.90 | 0.22% | 557,459 |
| Sep 3, 2025 | 55.62 | 55.81 | 55.62 | 55.78 | 55.78 | 0.36% | 789,355 |
| Sep 2, 2025 | 55.67 | 55.68 | 55.56 | 55.58 | 55.58 | -0.41% | 1,000,967 |
| Aug 29, 2025 | 55.81 | 55.84 | 55.78 | 55.81 | 55.67 | - | 554,727 |
| Aug 28, 2025 | 55.83 | 55.86 | 55.79 | 55.81 | 55.67 | -0.04% | 1,603,434 |
| Aug 27, 2025 | 55.81 | 55.84 | 55.75 | 55.83 | 55.69 | -0.02% | 543,048 |
| Aug 26, 2025 | 55.80 | 55.84 | 55.78 | 55.84 | 55.70 | 0.04% | 638,272 |
| Aug 25, 2025 | 55.77 | 55.83 | 55.75 | 55.82 | 55.68 | -0.02% | 939,311 |
| Aug 22, 2025 | 55.70 | 55.85 | 55.66 | 55.83 | 55.69 | 0.36% | 843,954 |
| Aug 21, 2025 | 55.66 | 55.70 | 55.60 | 55.63 | 55.49 | -0.13% | 655,452 |
| Aug 20, 2025 | 55.76 | 55.76 | 55.65 | 55.70 | 55.56 | -0.02% | 700,021 |
| Aug 19, 2025 | 55.74 | 55.76 | 55.67 | 55.71 | 55.57 | 0.02% | 835,687 |
| Aug 18, 2025 | 55.71 | 55.73 | 55.66 | 55.70 | 55.56 | 0.02% | 630,346 |
| Aug 15, 2025 | 55.70 | 55.71 | 55.66 | 55.69 | 55.55 | 0.04% | 668,294 |
| Aug 14, 2025 | 55.75 | 55.75 | 55.67 | 55.67 | 55.53 | -0.16% | 577,170 |
| Aug 13, 2025 | 55.77 | 55.79 | 55.73 | 55.76 | 55.62 | 0.09% | 525,851 |
| Aug 12, 2025 | 55.68 | 55.72 | 55.64 | 55.71 | 55.57 | 0.05% | 608,727 |
| Aug 11, 2025 | 55.68 | 55.70 | 55.64 | 55.68 | 55.54 | 0.13% | 696,504 |
| Aug 8, 2025 | 55.62 | 55.62 | 55.56 | 55.61 | 55.47 | -0.05% | 564,916 |
| Aug 7, 2025 | 55.65 | 55.70 | 55.61 | 55.64 | 55.50 | 0.07% | 669,112 |
| Aug 6, 2025 | 55.61 | 55.63 | 55.49 | 55.60 | 55.46 | -0.09% | 674,377 |
| Aug 5, 2025 | 55.61 | 55.68 | 55.60 | 55.65 | 55.51 | 0.04% | 573,365 |
| Aug 4, 2025 | 55.67 | 55.68 | 55.58 | 55.63 | 55.49 | -0.04% | 669,502 |
| Aug 1, 2025 | 55.57 | 55.65 | 55.53 | 55.65 | 55.51 | 0.38% | 749,390 |
| Jul 31, 2025 | 55.46 | 55.47 | 55.40 | 55.44 | 55.16 | 0.14% | 563,750 |
| Jul 30, 2025 | 55.43 | 55.47 | 55.32 | 55.36 | 55.08 | -0.22% | 362,667 |
| Jul 29, 2025 | 55.35 | 55.50 | 55.33 | 55.48 | 55.20 | 0.31% | 554,207 |
| Jul 28, 2025 | 55.30 | 55.33 | 55.25 | 55.31 | 55.03 | 0.02% | 772,491 |
| Jul 25, 2025 | 55.29 | 55.32 | 55.24 | 55.30 | 55.02 | 0.05% | 509,013 |
| Jul 24, 2025 | 55.22 | 55.27 | 55.19 | 55.27 | 54.99 | 0.04% | 707,944 |
| Jul 23, 2025 | 55.29 | 55.31 | 55.18 | 55.25 | 54.97 | -0.05% | 708,480 |
| Jul 22, 2025 | 55.27 | 55.32 | 55.26 | 55.28 | 55.00 | 0.02% | 1,010,834 |
| Jul 21, 2025 | 55.32 | 55.42 | 55.26 | 55.27 | 54.99 | 0.20% | 599,714 |
| Jul 18, 2025 | 55.23 | 55.24 | 55.13 | 55.16 | 54.88 | -0.04% | 1,304,245 |
| Jul 17, 2025 | 55.32 | 55.32 | 55.13 | 55.18 | 54.90 | -0.18% | 1,203,487 |
| Jul 16, 2025 | 55.39 | 55.41 | 55.26 | 55.28 | 55.00 | -0.20% | 484,452 |
| Jul 15, 2025 | 55.56 | 55.58 | 55.35 | 55.39 | 55.11 | -0.22% | 764,493 |
| Jul 14, 2025 | 55.51 | 55.57 | 55.44 | 55.51 | 55.22 | -0.02% | 659,684 |
| Jul 11, 2025 | 55.58 | 55.59 | 55.46 | 55.52 | 55.23 | -0.22% | 577,149 |
| Jul 10, 2025 | 55.64 | 55.68 | 55.62 | 55.64 | 55.35 | -0.02% | 460,747 |
| Jul 9, 2025 | 55.63 | 55.66 | 55.57 | 55.65 | 55.36 | 0.14% | 380,206 |
| Jul 8, 2025 | 55.60 | 55.61 | 55.53 | 55.57 | 55.28 | -0.07% | 493,971 |
| Jul 7, 2025 | 55.59 | 55.62 | 55.56 | 55.61 | 55.32 | 0.04% | 636,466 |
| Jul 3, 2025 | 55.60 | 55.64 | 55.58 | 55.59 | 55.30 | -0.09% | 317,861 |