iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
57.38
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.37 | 57.41 | 57.36 | 57.38 | 57.38 | -0.03% | 294,870 |
| Dec 4, 2025 | 57.34 | 57.40 | 57.34 | 57.40 | 57.40 | 0.02% | 559,651 |
| Dec 3, 2025 | 57.39 | 57.45 | 57.38 | 57.39 | 57.39 | 0.02% | 414,790 |
| Dec 2, 2025 | 57.37 | 57.38 | 57.32 | 57.38 | 57.38 | -0.07% | 427,987 |
| Dec 1, 2025 | 57.50 | 57.50 | 57.36 | 57.42 | 57.42 | -0.40% | 514,517 |
| Nov 28, 2025 | 57.65 | 57.69 | 57.64 | 57.65 | 57.51 | -0.09% | 229,942 |
| Nov 26, 2025 | 57.59 | 57.70 | 57.59 | 57.70 | 57.56 | 0.16% | 454,194 |
| Nov 25, 2025 | 57.62 | 57.62 | 57.58 | 57.61 | 57.47 | 0.05% | 507,000 |
| Nov 24, 2025 | 57.55 | 57.60 | 57.54 | 57.58 | 57.44 | 0.07% | 349,523 |
| Nov 21, 2025 | 57.57 | 57.59 | 57.53 | 57.54 | 57.40 | 0.03% | 248,077 |
| Nov 20, 2025 | 57.50 | 57.53 | 57.45 | 57.52 | 57.38 | 0.07% | 328,290 |
| Nov 19, 2025 | 57.56 | 57.57 | 57.44 | 57.48 | 57.34 | -0.10% | 297,435 |
| Nov 18, 2025 | 57.53 | 57.55 | 57.48 | 57.54 | 57.40 | 0.21% | 435,791 |
| Nov 17, 2025 | 57.45 | 57.47 | 57.38 | 57.42 | 57.28 | 0.12% | 446,497 |
| Nov 14, 2025 | 57.50 | 57.52 | 57.33 | 57.35 | 57.21 | -0.19% | 487,612 |
| Nov 13, 2025 | 57.48 | 57.50 | 57.43 | 57.46 | 57.32 | -0.12% | 266,376 |
| Nov 12, 2025 | 57.63 | 57.63 | 57.50 | 57.53 | 57.39 | -0.16% | 354,242 |
| Nov 11, 2025 | 57.54 | 57.63 | 57.53 | 57.62 | 57.48 | 0.28% | 276,555 |
| Nov 10, 2025 | 57.43 | 57.48 | 57.42 | 57.46 | 57.32 | 0.05% | 356,114 |
| Nov 7, 2025 | 57.37 | 57.48 | 57.37 | 57.43 | 57.29 | 0.03% | 385,177 |
| Nov 6, 2025 | 57.42 | 57.42 | 57.38 | 57.41 | 57.27 | 0.19% | 358,755 |
| Nov 5, 2025 | 57.37 | 57.37 | 57.28 | 57.30 | 57.16 | -0.21% | 283,131 |
| Nov 4, 2025 | 57.35 | 57.45 | 57.35 | 57.42 | 57.28 | 0.09% | 311,576 |
| Nov 3, 2025 | 57.40 | 57.40 | 57.33 | 57.37 | 57.23 | -0.30% | 469,759 |
| Oct 31, 2025 | 57.54 | 57.61 | 57.52 | 57.54 | 57.26 | 0.05% | 504,162 |
| Oct 30, 2025 | 57.40 | 57.54 | 57.36 | 57.51 | 57.23 | -0.07% | 276,784 |
| Oct 29, 2025 | 57.57 | 57.62 | 57.48 | 57.55 | 57.27 | -0.02% | 394,654 |
| Oct 28, 2025 | 57.64 | 57.66 | 57.56 | 57.56 | 57.28 | -0.10% | 418,155 |
| Oct 27, 2025 | 57.58 | 57.66 | 57.57 | 57.62 | 57.34 | - | 597,344 |
| Oct 24, 2025 | 57.63 | 57.64 | 57.59 | 57.62 | 57.34 | 0.03% | 436,259 |
| Oct 23, 2025 | 57.56 | 57.61 | 57.55 | 57.60 | 57.32 | - | 273,408 |
| Oct 22, 2025 | 57.63 | 57.64 | 57.58 | 57.60 | 57.32 | -0.02% | 317,282 |
| Oct 21, 2025 | 57.60 | 57.61 | 57.57 | 57.61 | 57.33 | 0.10% | 339,558 |
| Oct 20, 2025 | 57.55 | 57.61 | 57.55 | 57.55 | 57.27 | 0.09% | 319,089 |
| Oct 17, 2025 | 57.43 | 57.51 | 57.43 | 57.50 | 57.22 | 0.02% | 305,497 |
| Oct 16, 2025 | 57.32 | 57.50 | 57.32 | 57.49 | 57.21 | 0.26% | 331,021 |
| Oct 15, 2025 | 57.25 | 57.35 | 57.25 | 57.34 | 57.06 | 0.19% | 337,608 |
| Oct 14, 2025 | 57.23 | 57.26 | 57.21 | 57.23 | 56.95 | -0.23% | 310,556 |
| Oct 13, 2025 | 57.26 | 57.36 | 57.23 | 57.36 | 57.08 | 0.28% | 256,376 |
| Oct 10, 2025 | 57.19 | 57.23 | 57.12 | 57.20 | 56.92 | 0.25% | 431,261 |
| Oct 9, 2025 | 57.09 | 57.09 | 57.01 | 57.06 | 56.78 | 0.05% | 295,300 |
| Oct 8, 2025 | 57.09 | 57.10 | 57.03 | 57.03 | 56.75 | -0.02% | 278,632 |
| Oct 7, 2025 | 57.01 | 57.10 | 56.98 | 57.04 | 56.76 | 0.04% | 351,429 |
| Oct 6, 2025 | 56.95 | 57.02 | 56.92 | 57.02 | 56.74 | 0.02% | 290,632 |
| Oct 3, 2025 | 56.96 | 57.02 | 56.95 | 57.01 | 56.73 | 0.07% | 384,418 |
| Oct 2, 2025 | 56.92 | 56.98 | 56.89 | 56.97 | 56.69 | 0.02% | 342,670 |
| Oct 1, 2025 | 56.94 | 56.98 | 56.92 | 56.96 | 56.68 | -0.14% | 290,285 |
| Sep 30, 2025 | 56.93 | 57.04 | 56.90 | 57.04 | 56.62 | 0.18% | 315,600 |
| Sep 29, 2025 | 56.88 | 56.98 | 56.87 | 56.94 | 56.52 | 0.14% | 235,465 |
| Sep 26, 2025 | 56.88 | 56.92 | 56.82 | 56.86 | 56.44 | -0.09% | 335,053 |
| Sep 25, 2025 | 56.94 | 56.94 | 56.86 | 56.91 | 56.49 | -0.12% | 249,709 |
| Sep 24, 2025 | 57.01 | 57.01 | 56.93 | 56.98 | 56.56 | -0.07% | 246,870 |
| Sep 23, 2025 | 57.08 | 57.10 | 57.00 | 57.02 | 56.60 | -0.07% | 400,920 |
| Sep 22, 2025 | 57.08 | 57.09 | 57.04 | 57.06 | 56.64 | -0.04% | 255,701 |
| Sep 19, 2025 | 57.07 | 57.13 | 57.04 | 57.08 | 56.66 | -0.09% | 538,048 |
| Sep 18, 2025 | 57.02 | 57.13 | 56.99 | 57.13 | 56.71 | 0.07% | 314,579 |
| Sep 17, 2025 | 57.09 | 57.31 | 57.03 | 57.09 | 56.67 | - | 366,511 |
| Sep 16, 2025 | 57.06 | 57.09 | 57.00 | 57.09 | 56.67 | 0.14% | 373,248 |
| Sep 15, 2025 | 56.97 | 57.04 | 56.97 | 57.01 | 56.59 | 0.19% | 738,725 |
| Sep 12, 2025 | 56.84 | 56.93 | 56.82 | 56.90 | 56.48 | -0.02% | 362,841 |
| Sep 11, 2025 | 56.83 | 56.96 | 56.80 | 56.91 | 56.49 | 0.28% | 606,195 |
| Sep 10, 2025 | 56.59 | 56.78 | 56.58 | 56.75 | 56.33 | 0.39% | 408,608 |
| Sep 9, 2025 | 56.51 | 56.65 | 56.46 | 56.53 | 56.11 | -0.02% | 478,173 |
| Sep 8, 2025 | 56.28 | 56.55 | 56.28 | 56.54 | 56.12 | 0.57% | 629,504 |
| Sep 5, 2025 | 56.14 | 56.22 | 56.10 | 56.22 | 55.81 | 0.57% | 808,034 |
| Sep 4, 2025 | 55.85 | 55.90 | 55.81 | 55.90 | 55.49 | 0.22% | 557,459 |
| Sep 3, 2025 | 55.62 | 55.81 | 55.62 | 55.78 | 55.37 | 0.36% | 789,501 |
| Sep 2, 2025 | 55.67 | 55.68 | 55.56 | 55.58 | 55.17 | -0.41% | 1,000,967 |
| Aug 29, 2025 | 55.81 | 55.84 | 55.78 | 55.81 | 55.26 | - | 554,727 |
| Aug 28, 2025 | 55.83 | 55.86 | 55.79 | 55.81 | 55.26 | -0.04% | 1,603,434 |
| Aug 27, 2025 | 55.81 | 55.84 | 55.75 | 55.83 | 55.28 | -0.02% | 543,048 |
| Aug 26, 2025 | 55.80 | 55.84 | 55.78 | 55.84 | 55.29 | 0.04% | 638,272 |
| Aug 25, 2025 | 55.77 | 55.83 | 55.75 | 55.82 | 55.27 | -0.02% | 939,311 |
| Aug 22, 2025 | 55.70 | 55.85 | 55.66 | 55.83 | 55.28 | 0.36% | 843,954 |
| Aug 21, 2025 | 55.66 | 55.70 | 55.60 | 55.63 | 55.08 | -0.13% | 655,452 |
| Aug 20, 2025 | 55.76 | 55.76 | 55.65 | 55.70 | 55.15 | -0.02% | 700,021 |
| Aug 19, 2025 | 55.74 | 55.76 | 55.67 | 55.71 | 55.16 | 0.02% | 835,687 |
| Aug 18, 2025 | 55.71 | 55.73 | 55.66 | 55.70 | 55.15 | 0.02% | 630,346 |
| Aug 15, 2025 | 55.70 | 55.71 | 55.66 | 55.69 | 55.14 | 0.04% | 668,294 |
| Aug 14, 2025 | 55.75 | 55.75 | 55.67 | 55.67 | 55.12 | -0.16% | 577,170 |
| Aug 13, 2025 | 55.77 | 55.79 | 55.73 | 55.76 | 55.21 | 0.09% | 525,851 |
| Aug 12, 2025 | 55.68 | 55.72 | 55.64 | 55.71 | 55.16 | 0.05% | 608,727 |
| Aug 11, 2025 | 55.68 | 55.70 | 55.64 | 55.68 | 55.13 | 0.13% | 696,504 |
| Aug 8, 2025 | 55.62 | 55.62 | 55.56 | 55.61 | 55.06 | -0.05% | 564,916 |
| Aug 7, 2025 | 55.65 | 55.70 | 55.61 | 55.64 | 55.09 | 0.07% | 669,112 |
| Aug 6, 2025 | 55.61 | 55.63 | 55.49 | 55.60 | 55.05 | -0.09% | 674,377 |
| Aug 5, 2025 | 55.61 | 55.68 | 55.60 | 55.65 | 55.10 | 0.04% | 573,365 |
| Aug 4, 2025 | 55.67 | 55.68 | 55.58 | 55.63 | 55.08 | -0.04% | 669,502 |
| Aug 1, 2025 | 55.57 | 55.65 | 55.53 | 55.65 | 55.10 | 0.38% | 749,390 |
| Jul 31, 2025 | 55.46 | 55.47 | 55.40 | 55.44 | 54.75 | 0.14% | 563,750 |
| Jul 30, 2025 | 55.43 | 55.47 | 55.32 | 55.36 | 54.67 | -0.22% | 362,667 |
| Jul 29, 2025 | 55.35 | 55.50 | 55.33 | 55.48 | 54.79 | 0.31% | 554,207 |
| Jul 28, 2025 | 55.30 | 55.33 | 55.25 | 55.31 | 54.62 | 0.02% | 772,491 |
| Jul 25, 2025 | 55.29 | 55.32 | 55.24 | 55.30 | 54.61 | 0.05% | 509,013 |
| Jul 24, 2025 | 55.22 | 55.27 | 55.19 | 55.27 | 54.58 | 0.04% | 707,944 |
| Jul 23, 2025 | 55.29 | 55.31 | 55.18 | 55.25 | 54.56 | -0.05% | 708,480 |
| Jul 22, 2025 | 55.27 | 55.32 | 55.26 | 55.28 | 54.59 | 0.02% | 1,010,834 |
| Jul 21, 2025 | 55.32 | 55.42 | 55.26 | 55.27 | 54.58 | 0.20% | 599,714 |
| Jul 18, 2025 | 55.23 | 55.24 | 55.13 | 55.16 | 54.47 | -0.04% | 1,304,245 |
| Jul 17, 2025 | 55.32 | 55.32 | 55.13 | 55.18 | 54.49 | -0.18% | 1,203,487 |