iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
55.30
+0.03 (0.05%)
At close: Jul 25, 2025, 4:00 PM
55.30
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 55.29 | 55.32 | 55.24 | 55.30 | 55.30 | 0.05% | 509,013 |
| Jul 24, 2025 | 55.22 | 55.27 | 55.19 | 55.27 | 55.27 | 0.04% | 707,944 |
| Jul 23, 2025 | 55.29 | 55.31 | 55.18 | 55.25 | 55.25 | -0.05% | 708,480 |
| Jul 22, 2025 | 55.27 | 55.32 | 55.26 | 55.28 | 55.28 | 0.02% | 1,010,834 |
| Jul 21, 2025 | 55.32 | 55.42 | 55.26 | 55.27 | 55.27 | 0.20% | 599,714 |
| Jul 18, 2025 | 55.23 | 55.24 | 55.13 | 55.16 | 55.16 | -0.04% | 1,304,245 |
| Jul 17, 2025 | 55.32 | 55.32 | 55.13 | 55.18 | 55.18 | -0.18% | 1,203,487 |
| Jul 16, 2025 | 55.39 | 55.41 | 55.26 | 55.28 | 55.28 | -0.20% | 484,452 |
| Jul 15, 2025 | 55.56 | 55.58 | 55.35 | 55.39 | 55.39 | -0.22% | 764,493 |
| Jul 14, 2025 | 55.51 | 55.57 | 55.44 | 55.51 | 55.51 | -0.02% | 659,684 |
| Jul 11, 2025 | 55.58 | 55.59 | 55.46 | 55.52 | 55.52 | -0.22% | 577,149 |
| Jul 10, 2025 | 55.64 | 55.68 | 55.62 | 55.64 | 55.64 | -0.02% | 460,747 |
| Jul 9, 2025 | 55.63 | 55.66 | 55.57 | 55.65 | 55.65 | 0.14% | 380,206 |
| Jul 8, 2025 | 55.60 | 55.61 | 55.53 | 55.57 | 55.57 | -0.07% | 493,971 |
| Jul 7, 2025 | 55.59 | 55.62 | 55.56 | 55.61 | 55.61 | 0.04% | 636,466 |
| Jul 3, 2025 | 55.60 | 55.64 | 55.58 | 55.59 | 55.59 | -0.09% | 317,861 |
| Jul 2, 2025 | 55.57 | 55.65 | 55.56 | 55.64 | 55.64 | 0.04% | 477,264 |
| Jul 1, 2025 | 55.63 | 55.67 | 55.57 | 55.62 | 55.62 | -0.22% | 484,819 |
| Jun 30, 2025 | 55.83 | 55.83 | 55.68 | 55.74 | 55.60 | 0.18% | 622,185 |
| Jun 27, 2025 | 55.64 | 55.69 | 55.58 | 55.64 | 55.50 | - | 391,616 |
| Jun 26, 2025 | 55.65 | 55.70 | 55.61 | 55.64 | 55.50 | - | 293,116 |
| Jun 25, 2025 | 55.68 | 55.68 | 55.58 | 55.64 | 55.50 | - | 358,416 |
| Jun 24, 2025 | 55.60 | 55.69 | 55.60 | 55.64 | 55.50 | 0.13% | 377,462 |
| Jun 23, 2025 | 55.55 | 55.69 | 55.55 | 55.57 | 55.43 | 0.04% | 540,390 |
| Jun 20, 2025 | 55.55 | 55.57 | 55.47 | 55.55 | 55.41 | 0.16% | 342,446 |
| Jun 18, 2025 | 55.59 | 55.61 | 55.43 | 55.46 | 55.32 | -0.14% | 347,726 |
| Jun 17, 2025 | 55.54 | 55.56 | 55.49 | 55.54 | 55.40 | 0.20% | 454,797 |
| Jun 16, 2025 | 55.45 | 55.50 | 55.41 | 55.43 | 55.29 | 0.04% | 497,359 |
| Jun 13, 2025 | 55.51 | 55.51 | 55.39 | 55.41 | 55.27 | -0.27% | 578,362 |
| Jun 12, 2025 | 55.54 | 55.58 | 55.49 | 55.56 | 55.42 | 0.29% | 533,107 |
| Jun 11, 2025 | 55.40 | 55.46 | 55.34 | 55.40 | 55.26 | 0.13% | 595,173 |
| Jun 10, 2025 | 55.44 | 55.44 | 55.28 | 55.33 | 55.19 | -0.05% | 592,617 |
| Jun 9, 2025 | 55.27 | 55.40 | 55.25 | 55.36 | 55.22 | 0.34% | 694,566 |
| Jun 6, 2025 | 55.32 | 55.33 | 55.16 | 55.17 | 55.03 | -0.27% | 1,041,915 |
| Jun 5, 2025 | 55.49 | 55.51 | 55.31 | 55.32 | 55.18 | -0.11% | 640,106 |
| Jun 4, 2025 | 55.48 | 55.52 | 55.38 | 55.38 | 55.24 | 0.11% | 865,652 |
| Jun 3, 2025 | 55.37 | 55.40 | 55.27 | 55.32 | 55.18 | -0.02% | 990,936 |
| Jun 2, 2025 | 55.51 | 55.52 | 55.28 | 55.33 | 55.19 | -0.61% | 607,608 |
| May 30, 2025 | 55.68 | 55.69 | 55.58 | 55.67 | 55.39 | -0.02% | 304,435 |
| May 29, 2025 | 55.67 | 55.77 | 55.64 | 55.68 | 55.40 | - | 364,188 |
| May 28, 2025 | 55.65 | 55.69 | 55.55 | 55.68 | 55.40 | -0.02% | 339,966 |
| May 27, 2025 | 55.55 | 55.73 | 55.53 | 55.69 | 55.41 | 0.40% | 348,522 |
| May 23, 2025 | 55.51 | 55.54 | 55.40 | 55.47 | 55.19 | 0.13% | 603,889 |
| May 22, 2025 | 55.36 | 55.46 | 55.25 | 55.40 | 55.12 | 0.11% | 464,829 |
| May 21, 2025 | 55.56 | 55.61 | 55.34 | 55.34 | 55.06 | -0.56% | 339,649 |
| May 20, 2025 | 55.65 | 55.81 | 55.60 | 55.65 | 55.37 | -0.22% | 312,597 |
| May 19, 2025 | 55.56 | 55.95 | 55.51 | 55.77 | 55.49 | -0.09% | 472,808 |
| May 16, 2025 | 55.80 | 55.86 | 55.61 | 55.82 | 55.54 | 0.02% | 381,033 |
| May 15, 2025 | 55.66 | 55.90 | 55.63 | 55.81 | 55.53 | 0.49% | 637,129 |
| May 14, 2025 | 55.71 | 55.75 | 55.54 | 55.54 | 55.26 | -0.38% | 450,945 |