iShares California Muni Bond ETF (CMF)

CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.25	57.38	57.25	57.35	57.35	0.17%	520,485
May 28, 2026	57.09	57.29	57.09	57.25	57.25	0.19%	382,800
May 27, 2026	57.04	57.16	57.04	57.14	57.14	0.11%	566,771
May 26, 2026	56.96	57.10	56.96	57.08	57.08	0.42%	913,240
May 22, 2026	56.79	56.86	56.77	56.84	56.84	0.13%	354,563
May 21, 2026	56.60	56.77	56.60	56.77	56.77	0.03%	526,789
May 20, 2026	56.69	56.79	56.64	56.75	56.75	0.16%	765,488
May 19, 2026	56.63	56.68	56.51	56.66	56.66	-0.25%	601,459
May 18, 2026	56.82	56.87	56.76	56.80	56.80	0.02%	690,865
May 15, 2026	56.84	56.87	56.59	56.79	56.79	-0.44%	861,925
May 14, 2026	57.01	57.10	57.01	57.04	57.04	0.04%	494,386
May 13, 2026	57.14	57.16	56.99	57.02	57.02	-0.18%	613,511
May 12, 2026	57.16	57.18	57.10	57.12	57.12	-0.21%	607,288
May 11, 2026	57.26	57.28	57.24	57.24	57.24	-0.05%	454,007
May 8, 2026	57.32	57.36	57.23	57.27	57.27	0.07%	414,615
May 7, 2026	57.25	57.28	57.21	57.23	57.23	-0.02%	444,506
May 6, 2026	57.28	57.28	57.23	57.24	57.24	0.21%	535,238
May 5, 2026	57.14	57.18	57.11	57.12	57.12	0.02%	391,299
May 4, 2026	57.13	57.17	57.05	57.11	57.11	-0.05%	587,760
May 1, 2026	57.18	57.19	57.13	57.14	57.14	-0.05%	445,942
Apr 30, 2026	57.33	57.33	57.26	57.31	57.17	0.05%	326,116
Apr 29, 2026	57.35	57.36	57.22	57.28	57.14	-0.24%	407,959
Apr 28, 2026	57.38	57.42	57.33	57.42	57.28	-0.10%	428,424
Apr 27, 2026	57.50	57.51	57.42	57.48	57.34	-	447,476
Apr 24, 2026	57.49	57.50	57.44	57.48	57.34	-	349,916
Apr 23, 2026	57.49	57.49	57.35	57.48	57.34	0.07%	352,373
Apr 22, 2026	57.48	57.49	57.43	57.44	57.30	0.03%	270,792
Apr 21, 2026	57.43	57.47	57.40	57.42	57.28	-0.09%	314,517
Apr 20, 2026	57.40	57.47	57.39	57.47	57.33	0.02%	392,890
Apr 17, 2026	57.35	57.49	57.35	57.46	57.32	0.24%	693,060
Apr 16, 2026	57.31	57.35	57.30	57.32	57.18	0.08%	469,626
Apr 15, 2026	57.34	57.36	57.26	57.28	57.13	-0.17%	305,679
Apr 14, 2026	57.33	57.38	57.32	57.37	57.23	0.05%	483,087
Apr 13, 2026	57.24	57.37	57.24	57.34	57.20	0.16%	471,774
Apr 10, 2026	57.32	57.34	57.24	57.25	57.11	-0.09%	310,745
Apr 9, 2026	57.20	57.35	57.18	57.30	57.16	0.16%	523,534
Apr 8, 2026	57.38	57.38	57.17	57.21	57.07	0.39%	706,140
Apr 7, 2026	56.92	57.02	56.88	56.99	56.85	0.08%	407,278
Apr 6, 2026	56.86	57.00	56.86	56.94	56.80	-0.04%	414,778
Apr 2, 2026	56.78	56.98	56.78	56.96	56.82	0.15%	435,152
Apr 1, 2026	56.88	56.90	56.84	56.88	56.74	0.28%	888,828
Mar 31, 2026	56.78	56.95	56.78	56.86	56.58	0.25%	841,842
Mar 30, 2026	56.63	56.75	56.62	56.72	56.44	0.27%	642,417
Mar 27, 2026	56.59	56.63	56.45	56.57	56.29	-0.07%	785,272
Mar 26, 2026	56.71	56.71	56.60	56.61	56.33	-0.19%	536,317
Mar 25, 2026	56.72	56.76	56.66	56.72	56.44	0.27%	516,561
Mar 24, 2026	56.93	56.93	56.55	56.57	56.29	-0.77%	1,481,310
Mar 23, 2026	56.88	57.10	56.84	57.01	56.73	0.36%	739,262
Mar 20, 2026	57.23	57.23	56.80	56.81	56.53	-0.86%	894,438
Mar 19, 2026	57.35	57.35	57.17	57.30	57.02	-0.16%	348,868

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.