iShares California Muni Bond ETF (CMF)

Last Price55.65

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 2nd, 11:00 PM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares California Muni Bond ETF (CMF)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	55.71	55.80	55.62	55.65	1,624,682	55.65
10/30/2026	55.82	55.84	55.69	55.80	1,231,229	55.65
10/29/2026	55.54	55.73	55.54	55.64	974,984	55.49
10/28/2026	55.64	55.64	55.44	55.57	1,023,118	55.42
10/27/2026	55.63	55.67	55.55	55.63	615,024	55.48
10/26/2026	55.45	55.62	55.41	55.57	1,721,399	55.42
10/23/2026	55.35	55.42	55.26	55.38	1,288,434	55.23
10/22/2026	55.17	55.36	55.09	55.30	1,970,088	55.15
10/21/2026	54.91	55.03	54.74	54.91	2,450,635	54.76
10/20/2026	54.88	54.91	54.79	54.83	2,404,565	54.68
10/19/2026	54.81	54.88	54.67	54.79	2,703,758	54.64
10/16/2026	54.78	54.88	54.70	54.82	2,537,267	54.67
10/15/2026	54.88	54.93	54.78	54.79	2,355,460	54.64
10/14/2026	54.34	54.46	54.17	54.45	2,472,582	54.30
10/13/2026	54.28	54.52	54.23	54.49	4,181,245	54.34
10/12/2026	54.10	54.25	53.99	54.24	3,169,651	54.09
10/09/2026	54.11	54.28	54.05	54.15	3,300,725	54.00
10/08/2026	53.81	54.02	53.69	54.00	5,717,788	53.85
10/07/2026	53.78	53.98	53.67	53.85	2,440,015	53.70
10/06/2026	54.11	54.18	53.98	54.12	2,440,436	53.97
10/05/2026	54.18	54.19	53.87	54.14	2,789,112	53.99
10/02/2026	54.53	54.63	54.02	54.03	3,303,610	53.88
10/01/2026	54.10	54.41	54.10	54.27	3,630,231	54.12
9/30/2026	53.94	54.23	53.93	54.12	4,457,865	53.83
9/29/2026	53.76	53.84	53.62	53.68	5,297,500	53.39
9/28/2026	53.99	54.00	53.64	53.92	6,276,931	53.63
9/25/2026	54.37	54.39	54.05	54.05	2,840,468	53.76
9/24/2026	54.64	54.66	54.31	54.39	2,782,934	54.10
9/23/2026	55.05	55.05	54.45	54.65	4,078,921	54.36
9/22/2026	55.06	55.12	55.02	55.03	1,020,442	54.74
9/21/2026	55.21	55.22	55.06	55.11	1,631,494	54.82
9/18/2026	55.16	55.17	54.96	55.09	1,448,867	54.80
9/17/2026	55.29	55.30	55.17	55.26	1,328,573	54.97
9/16/2026	55.12	55.23	55.08	55.11	2,037,240	54.82
9/15/2026	55.26	55.28	55.09	55.14	1,275,759	54.85
9/14/2026	55.31	55.42	55.23	55.30	1,723,396	55.01
9/11/2026	55.15	55.41	55.15	55.34	2,615,573	55.05
9/10/2026	55.26	55.29	55.07	55.09	2,892,210	54.80
9/09/2026	55.80	55.80	55.45	55.45	1,058,736	55.16
9/08/2026	55.80	55.85	55.71	55.75	972,631	55.45
9/04/2026	55.80	55.87	55.70	55.70	1,055,227	55.40
9/03/2026	55.85	55.87	55.72	55.74	1,469,488	55.44
9/02/2026	55.75	55.78	55.70	55.73	1,267,996	55.43
9/01/2026	55.94	56.01	55.69	55.75	2,771,307	55.45
8/31/2026	56.14	56.23	56.12	56.19	921,307	55.75
8/28/2026	56.40	56.47	56.27	56.27	666,055	55.83
8/27/2026	56.52	56.52	56.41	56.41	443,384	55.97
8/26/2026	56.57	56.57	56.44	56.49	421,757	56.05
8/25/2026	56.57	56.60	56.51	56.56	495,062	56.12
8/24/2026	56.51	56.54	56.48	56.52	501,029	56.08
8/21/2026	56.59	56.59	56.48	56.51	465,902	56.07
8/20/2026	56.55	56.63	56.51	56.58	462,412	56.14
8/19/2026	56.68	56.68	56.60	56.65	480,489	56.20
8/18/2026	56.64	56.66	56.47	56.53	587,627	56.09
8/17/2026	56.77	56.79	56.63	56.65	691,272	56.20
8/14/2026	56.92	56.96	56.74	56.81	350,967	56.36
8/13/2026	56.89	56.97	56.88	56.93	510,901	56.48
8/12/2026	56.88	56.89	56.84	56.85	399,392	56.40
8/11/2026	56.82	56.88	56.75	56.83	401,030	56.38
8/10/2026	56.84	56.89	56.75	56.79	462,054	56.34
8/07/2026	56.79	56.84	56.75	56.83	435,558	56.38
8/06/2026	56.65	56.69	56.63	56.66	418,534	56.21
8/05/2026	56.62	56.69	56.59	56.68	316,961	56.23
8/04/2026	56.41	56.59	56.40	56.59	478,681	56.15
8/03/2026	56.42	56.46	56.37	56.37	577,710	55.93