iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
57.36
+0.16 (0.28%)
Oct 13, 2025, 4:00 PM EDT - Market closed
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 57.26 | 57.36 | 57.23 | 57.36 | 57.36 | 0.28% | 256,376 |
| Oct 10, 2025 | 57.19 | 57.23 | 57.12 | 57.20 | 57.20 | 0.25% | 431,261 |
| Oct 9, 2025 | 57.09 | 57.09 | 57.01 | 57.06 | 57.06 | 0.05% | 295,300 |
| Oct 8, 2025 | 57.09 | 57.10 | 57.03 | 57.03 | 57.03 | -0.02% | 278,632 |
| Oct 7, 2025 | 57.01 | 57.10 | 56.98 | 57.04 | 57.04 | 0.04% | 351,429 |
| Oct 6, 2025 | 56.95 | 57.02 | 56.92 | 57.02 | 57.02 | 0.02% | 290,632 |
| Oct 3, 2025 | 56.96 | 57.02 | 56.95 | 57.01 | 57.01 | 0.07% | 384,418 |
| Oct 2, 2025 | 56.92 | 56.98 | 56.89 | 56.97 | 56.97 | 0.02% | 342,670 |
| Oct 1, 2025 | 56.94 | 56.98 | 56.92 | 56.96 | 56.96 | -0.14% | 290,285 |
| Sep 30, 2025 | 56.93 | 57.04 | 56.90 | 57.04 | 56.90 | 0.18% | 315,600 |
| Sep 29, 2025 | 56.88 | 56.98 | 56.87 | 56.94 | 56.80 | 0.14% | 235,465 |
| Sep 26, 2025 | 56.88 | 56.92 | 56.82 | 56.86 | 56.72 | -0.09% | 335,053 |
| Sep 25, 2025 | 56.94 | 56.94 | 56.86 | 56.91 | 56.77 | -0.12% | 249,709 |
| Sep 24, 2025 | 57.01 | 57.01 | 56.93 | 56.98 | 56.84 | -0.07% | 246,870 |
| Sep 23, 2025 | 57.08 | 57.10 | 57.00 | 57.02 | 56.88 | -0.07% | 400,920 |
| Sep 22, 2025 | 57.08 | 57.09 | 57.04 | 57.06 | 56.92 | -0.04% | 255,701 |
| Sep 19, 2025 | 57.07 | 57.13 | 57.04 | 57.08 | 56.94 | -0.09% | 538,048 |
| Sep 18, 2025 | 57.02 | 57.13 | 56.99 | 57.13 | 56.99 | 0.07% | 314,579 |
| Sep 17, 2025 | 57.09 | 57.31 | 57.03 | 57.09 | 56.95 | - | 366,511 |
| Sep 16, 2025 | 57.06 | 57.09 | 57.00 | 57.09 | 56.95 | 0.14% | 373,248 |
| Sep 15, 2025 | 56.97 | 57.04 | 56.97 | 57.01 | 56.87 | 0.19% | 738,725 |
| Sep 12, 2025 | 56.84 | 56.93 | 56.82 | 56.90 | 56.76 | -0.02% | 362,841 |
| Sep 11, 2025 | 56.83 | 56.96 | 56.80 | 56.91 | 56.77 | 0.28% | 606,195 |
| Sep 10, 2025 | 56.59 | 56.78 | 56.58 | 56.75 | 56.61 | 0.39% | 408,608 |
| Sep 9, 2025 | 56.51 | 56.65 | 56.46 | 56.53 | 56.39 | -0.02% | 478,173 |
| Sep 8, 2025 | 56.28 | 56.55 | 56.28 | 56.54 | 56.40 | 0.57% | 629,504 |
| Sep 5, 2025 | 56.14 | 56.22 | 56.10 | 56.22 | 56.08 | 0.57% | 808,034 |
| Sep 4, 2025 | 55.85 | 55.90 | 55.81 | 55.90 | 55.76 | 0.22% | 557,459 |
| Sep 3, 2025 | 55.62 | 55.81 | 55.62 | 55.78 | 55.64 | 0.36% | 789,355 |
| Sep 2, 2025 | 55.67 | 55.68 | 55.56 | 55.58 | 55.44 | -0.41% | 1,000,967 |
| Aug 29, 2025 | 55.81 | 55.84 | 55.78 | 55.81 | 55.53 | - | 554,727 |
| Aug 28, 2025 | 55.83 | 55.86 | 55.79 | 55.81 | 55.53 | -0.04% | 1,603,434 |
| Aug 27, 2025 | 55.81 | 55.84 | 55.75 | 55.83 | 55.55 | -0.02% | 543,048 |
| Aug 26, 2025 | 55.80 | 55.84 | 55.78 | 55.84 | 55.56 | 0.04% | 638,272 |
| Aug 25, 2025 | 55.77 | 55.83 | 55.75 | 55.82 | 55.54 | -0.02% | 939,311 |
| Aug 22, 2025 | 55.70 | 55.85 | 55.66 | 55.83 | 55.55 | 0.36% | 843,954 |
| Aug 21, 2025 | 55.66 | 55.70 | 55.60 | 55.63 | 55.35 | -0.13% | 655,452 |
| Aug 20, 2025 | 55.76 | 55.76 | 55.65 | 55.70 | 55.42 | -0.02% | 700,021 |
| Aug 19, 2025 | 55.74 | 55.76 | 55.67 | 55.71 | 55.43 | 0.02% | 835,687 |
| Aug 18, 2025 | 55.71 | 55.73 | 55.66 | 55.70 | 55.42 | 0.02% | 630,346 |
| Aug 15, 2025 | 55.70 | 55.71 | 55.66 | 55.69 | 55.41 | 0.04% | 668,294 |
| Aug 14, 2025 | 55.75 | 55.75 | 55.67 | 55.67 | 55.39 | -0.16% | 577,170 |
| Aug 13, 2025 | 55.77 | 55.79 | 55.73 | 55.76 | 55.48 | 0.09% | 525,851 |
| Aug 12, 2025 | 55.68 | 55.72 | 55.64 | 55.71 | 55.43 | 0.05% | 608,727 |
| Aug 11, 2025 | 55.68 | 55.70 | 55.64 | 55.68 | 55.40 | 0.13% | 696,504 |
| Aug 8, 2025 | 55.62 | 55.62 | 55.56 | 55.61 | 55.33 | -0.05% | 564,916 |
| Aug 7, 2025 | 55.65 | 55.70 | 55.61 | 55.64 | 55.36 | 0.07% | 669,112 |
| Aug 6, 2025 | 55.61 | 55.63 | 55.49 | 55.60 | 55.32 | -0.09% | 674,377 |
| Aug 5, 2025 | 55.61 | 55.68 | 55.60 | 55.65 | 55.37 | 0.04% | 573,365 |
| Aug 4, 2025 | 55.67 | 55.68 | 55.58 | 55.63 | 55.35 | -0.04% | 669,502 |