iShares California Muni Bond ETF (CMF)

Last Price57.46

Change+0.03 (0.05%)

NYSE · Last Trade: Jan 1st, 3:52 AM EST

Historical Prices For iShares California Muni Bond ETF (CMF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	57.41	57.49	57.41	57.46	514,985	57.46
12/30/2025	57.38	57.44	57.38	57.43	392,724	57.43
12/29/2025	57.40	57.44	57.38	57.41	476,436	57.41
12/26/2025	57.44	57.44	57.36	57.36	617,123	57.36
12/24/2025	57.39	57.44	57.38	57.40	258,719	57.40
12/23/2025	57.31	57.41	57.31	57.39	721,834	57.39
12/22/2025	57.30	57.34	57.29	57.33	634,297	57.33
12/19/2025	57.29	57.31	57.27	57.31	547,640	57.31
12/18/2025	57.47	57.49	57.41	57.43	420,033	57.29
12/17/2025	57.40	57.41	57.36	57.39	481,758	57.25
12/16/2025	57.34	57.41	57.31	57.40	403,575	57.26
12/15/2025	57.39	57.39	57.29	57.35	410,090	57.21
12/12/2025	57.28	57.34	57.28	57.33	503,771	57.19
12/11/2025	57.40	57.45	57.34	57.36	400,614	57.22
12/10/2025	57.32	57.39	57.30	57.36	636,339	57.22
12/09/2025	57.37	57.39	57.31	57.34	349,051	57.20
12/08/2025	57.35	57.36	57.32	57.33	557,236	57.19
12/05/2025	57.37	57.41	57.36	57.38	294,873	57.24
12/04/2025	57.34	57.40	57.34	57.40	559,651	57.26
12/03/2025	57.39	57.45	57.38	57.39	414,040	57.25
12/02/2025	57.37	57.38	57.32	57.38	427,987	57.24
12/01/2025	57.50	57.50	57.36	57.42	514,517	57.28
11/28/2025	57.65	57.69	57.64	57.65	229,942	57.37
11/26/2025	57.59	57.70	57.59	57.70	454,194	57.42
11/25/2025	57.62	57.62	57.58	57.61	507,000	57.33
11/24/2025	57.55	57.60	57.54	57.58	349,523	57.30
11/21/2025	57.57	57.59	57.53	57.54	248,077	57.26
11/20/2025	57.50	57.53	57.45	57.52	328,290	57.24
11/19/2025	57.56	57.57	57.44	57.48	296,995	57.20
11/18/2025	57.53	57.55	57.48	57.54	435,791	57.26
11/17/2025	57.45	57.47	57.38	57.42	446,497	57.14
11/14/2025	57.50	57.52	57.33	57.35	487,612	57.07
11/13/2025	57.48	57.49	57.42	57.46	266,311	57.18
11/12/2025	57.63	57.63	57.50	57.53	354,242	57.25
11/11/2025	57.54	57.63	57.53	57.62	276,555	57.34
11/10/2025	57.43	57.48	57.42	57.46	356,114	57.18
11/07/2025	57.37	57.48	57.37	57.43	385,177	57.15
11/06/2025	57.42	57.42	57.38	57.41	358,755	57.13
11/05/2025	57.37	57.37	57.27	57.30	283,131	57.02
11/04/2025	57.35	57.45	57.35	57.42	311,474	57.14
11/03/2025	57.40	57.40	57.33	57.37	469,696	57.09
10/31/2025	57.54	57.60	57.52	57.54	504,427	57.12
10/30/2025	57.40	57.54	57.35	57.51	276,784	57.09
10/29/2025	57.57	57.62	57.48	57.55	394,654	57.13
10/28/2025	57.64	57.66	57.56	57.56	418,155	57.14
10/27/2025	57.58	57.66	57.56	57.62	597,104	57.20
10/24/2025	57.63	57.64	57.58	57.62	437,789	57.20
10/23/2025	57.56	57.60	57.55	57.60	273,408	57.18
10/22/2025	57.63	57.64	57.58	57.60	317,282	57.18
10/21/2025	57.60	57.61	57.56	57.61	339,558	57.19
10/20/2025	57.55	57.61	57.55	57.55	319,089	57.13
10/17/2025	57.43	57.51	57.43	57.50	305,497	57.08
10/16/2025	57.32	57.49	57.32	57.49	331,021	57.07
10/15/2025	57.25	57.34	57.25	57.34	337,605	56.92
10/14/2025	57.23	57.26	57.20	57.23	310,556	56.81
10/13/2025	57.26	57.36	57.23	57.36	256,376	56.94
10/10/2025	57.19	57.23	57.12	57.20	431,261	56.78
10/09/2025	57.09	57.09	57.01	57.06	295,300	56.65
10/08/2025	57.09	57.10	57.03	57.03	278,632	56.62
10/07/2025	57.01	57.10	56.98	57.04	351,429	56.63
10/06/2025	56.95	57.02	56.92	57.02	290,632	56.61
10/03/2025	56.96	57.02	56.95	57.01	384,419	56.60
10/02/2025	56.92	56.98	56.89	56.97	342,670	56.56
10/01/2025	56.94	56.98	56.91	56.96	290,643	56.55