iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
57.73
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
57.73
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.72 | 57.74 | 57.62 | 57.74 | - | 0.01% | 194,500 |
| 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 |
| Jan 15, 2026 | 57.93 | 57.93 | 57.83 | 57.87 | 57.59 | 0.07% | 514,394 |
| Jan 14, 2026 | 57.80 | 57.87 | 57.79 | 57.83 | 57.55 | 0.07% | 545,694 |
| Jan 13, 2026 | 57.80 | 57.84 | 57.78 | 57.79 | 57.51 | 0.02% | 318,411 |
| Jan 12, 2026 | 57.73 | 57.81 | 57.70 | 57.78 | 57.50 | - | 665,075 |
| Jan 9, 2026 | 57.75 | 57.80 | 57.71 | 57.78 | 57.50 | 0.16% | 326,930 |
| Jan 8, 2026 | 57.66 | 57.73 | 57.66 | 57.69 | 57.41 | -0.05% | 346,452 |
| Jan 7, 2026 | 57.63 | 57.75 | 57.63 | 57.72 | 57.44 | 0.17% | 665,046 |
| Jan 6, 2026 | 57.52 | 57.63 | 57.51 | 57.62 | 57.34 | 0.10% | 495,708 |
| Jan 5, 2026 | 57.52 | 57.58 | 57.52 | 57.56 | 57.28 | 0.10% | 678,007 |
| Jan 2, 2026 | 57.46 | 57.50 | 57.45 | 57.50 | 57.22 | 0.07% | 441,988 |
| Dec 31, 2025 | 57.41 | 57.49 | 57.41 | 57.46 | 57.18 | 0.05% | 514,985 |
| Dec 30, 2025 | 57.38 | 57.44 | 57.38 | 57.43 | 57.15 | 0.03% | 393,630 |
| Dec 29, 2025 | 57.40 | 57.44 | 57.38 | 57.41 | 57.13 | 0.09% | 477,386 |
| Dec 26, 2025 | 57.44 | 57.44 | 57.36 | 57.36 | 57.08 | -0.07% | 617,123 |
| Dec 24, 2025 | 57.39 | 57.44 | 57.38 | 57.40 | 57.12 | 0.02% | 258,719 |