iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
56.14
+0.21 (0.38%)
At close: Mar 28, 2025, 4:00 PM
55.76
-0.38 (-0.68%)
After-hours: Mar 28, 2025, 4:06 PM EDT
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.04 | 56.19 | 56.04 | 56.14 | 56.14 | 0.38% | 373,555 |
| Mar 27, 2025 | 55.98 | 55.98 | 55.87 | 55.93 | 55.93 | -0.25% | 1,625,411 |
| Mar 26, 2025 | 56.30 | 56.31 | 56.07 | 56.07 | 56.07 | -0.48% | 1,117,705 |
| Mar 25, 2025 | 56.43 | 56.45 | 56.34 | 56.34 | 56.34 | -0.19% | 476,533 |
| Mar 24, 2025 | 56.53 | 56.59 | 56.35 | 56.45 | 56.45 | -0.16% | 564,838 |
| Mar 21, 2025 | 56.68 | 56.70 | 56.51 | 56.54 | 56.54 | -0.11% | 346,910 |
| Mar 20, 2025 | 56.75 | 56.76 | 56.60 | 56.60 | 56.60 | 0.05% | 261,866 |
| Mar 19, 2025 | 56.55 | 56.60 | 56.40 | 56.57 | 56.57 | -0.04% | 356,587 |
| Mar 18, 2025 | 56.54 | 56.65 | 56.54 | 56.59 | 56.59 | -0.02% | 209,002 |
| Mar 17, 2025 | 56.63 | 56.66 | 56.53 | 56.60 | 56.60 | 0.09% | 307,514 |
| Mar 14, 2025 | 56.53 | 56.59 | 56.51 | 56.55 | 56.55 | -0.05% | 435,702 |
| Mar 13, 2025 | 56.56 | 56.61 | 56.42 | 56.58 | 56.58 | -0.14% | 510,712 |
| Mar 12, 2025 | 56.72 | 56.83 | 56.57 | 56.66 | 56.66 | -0.30% | 607,888 |
| Mar 11, 2025 | 57.02 | 57.05 | 56.81 | 56.83 | 56.83 | -0.25% | 409,959 |
| Mar 10, 2025 | 57.05 | 57.09 | 56.97 | 56.97 | 56.97 | 0.11% | 250,245 |
| Mar 7, 2025 | 57.07 | 57.07 | 56.82 | 56.91 | 56.91 | 0.02% | 211,906 |
| Mar 6, 2025 | 57.09 | 57.10 | 56.88 | 56.90 | 56.90 | -0.30% | 283,327 |
| Mar 5, 2025 | 57.14 | 57.22 | 57.01 | 57.07 | 57.07 | -0.07% | 289,640 |
| Mar 4, 2025 | 57.27 | 57.31 | 57.05 | 57.11 | 57.11 | -0.26% | 249,522 |
| Mar 3, 2025 | 57.19 | 57.32 | 57.19 | 57.26 | 57.26 | -0.35% | 284,168 |
| Feb 28, 2025 | 57.42 | 57.47 | 57.38 | 57.46 | 57.32 | 0.17% | 225,525 |
| Feb 27, 2025 | 57.27 | 57.36 | 57.26 | 57.36 | 57.22 | -0.12% | 207,237 |
| Feb 26, 2025 | 57.31 | 57.50 | 57.29 | 57.43 | 57.29 | 0.15% | 157,201 |
| Feb 25, 2025 | 57.32 | 57.38 | 57.26 | 57.35 | 57.20 | 0.50% | 516,301 |
| Feb 24, 2025 | 57.05 | 57.17 | 57.05 | 57.06 | 56.92 | -0.09% | 262,953 |
| Feb 21, 2025 | 56.94 | 57.17 | 56.94 | 57.11 | 56.97 | 0.30% | 306,390 |
| Feb 20, 2025 | 56.88 | 56.99 | 56.88 | 56.94 | 56.80 | 0.11% | 348,250 |
| Feb 19, 2025 | 56.74 | 56.93 | 56.74 | 56.88 | 56.74 | 0.11% | 451,092 |
| Feb 18, 2025 | 56.70 | 56.92 | 56.70 | 56.82 | 56.68 | -0.12% | 236,611 |
| Feb 14, 2025 | 56.95 | 57.02 | 56.89 | 56.89 | 56.75 | 0.09% | 256,577 |
| Feb 13, 2025 | 56.74 | 56.95 | 56.74 | 56.84 | 56.70 | 0.32% | 289,601 |
| Feb 12, 2025 | 56.75 | 56.75 | 56.62 | 56.66 | 56.52 | -0.46% | 484,416 |
| Feb 11, 2025 | 56.98 | 56.98 | 56.91 | 56.92 | 56.78 | -0.11% | 208,930 |
| Feb 10, 2025 | 57.00 | 57.05 | 56.98 | 56.98 | 56.84 | 0.09% | 959,681 |
| Feb 7, 2025 | 57.03 | 57.03 | 56.91 | 56.93 | 56.79 | -0.09% | 233,233 |
| Feb 6, 2025 | 57.00 | 57.12 | 56.98 | 56.98 | 56.84 | -0.16% | 372,965 |
| Feb 5, 2025 | 57.02 | 57.16 | 57.02 | 57.07 | 56.93 | 0.21% | 292,234 |
| Feb 4, 2025 | 56.71 | 56.96 | 56.68 | 56.95 | 56.81 | 0.35% | 542,189 |
| Feb 3, 2025 | 56.88 | 56.98 | 56.75 | 56.75 | 56.61 | -0.37% | 332,441 |
| Jan 31, 2025 | 56.96 | 57.04 | 56.88 | 56.96 | 56.69 | -0.12% | 316,195 |
| Jan 30, 2025 | 56.98 | 57.06 | 56.96 | 57.03 | 56.76 | 0.18% | 220,891 |
| Jan 29, 2025 | 56.98 | 56.99 | 56.84 | 56.93 | 56.66 | -0.11% | 298,166 |
| Jan 28, 2025 | 56.99 | 57.05 | 56.93 | 56.99 | 56.72 | -0.07% | 251,321 |
| Jan 27, 2025 | 57.01 | 57.06 | 56.92 | 57.03 | 56.76 | 0.40% | 485,479 |
| Jan 24, 2025 | 56.75 | 56.82 | 56.73 | 56.80 | 56.53 | 0.11% | 206,032 |
| Jan 23, 2025 | 56.86 | 56.86 | 56.71 | 56.74 | 56.47 | -0.23% | 425,976 |
| Jan 22, 2025 | 56.81 | 56.95 | 56.81 | 56.87 | 56.60 | 0.07% | 330,390 |
| Jan 21, 2025 | 56.79 | 56.86 | 56.78 | 56.83 | 56.56 | 0.09% | 506,408 |
| Jan 17, 2025 | 56.67 | 56.83 | 56.67 | 56.78 | 56.51 | 0.34% | 378,024 |
| Jan 16, 2025 | 56.49 | 56.66 | 56.49 | 56.59 | 56.32 | 0.19% | 430,421 |