iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
57.74
-0.08 (-0.14%)
Mar 5, 2026, 2:43 PM EST - Market open
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.72 | 57.72 | 57.68 | 57.73 | - | -0.16% | 61,170 |
| Mar 4, 2026 | 57.82 | 57.88 | 57.75 | 57.82 | 57.82 | 0.09% | 403,900 |
| Mar 3, 2026 | 57.89 | 57.93 | 57.73 | 57.77 | 57.77 | -0.56% | 744,005 |
| Mar 2, 2026 | 58.12 | 58.16 | 58.06 | 58.10 | 58.10 | -0.54% | 349,560 |
| Feb 27, 2026 | 58.44 | 58.44 | 58.38 | 58.41 | 58.27 | 0.07% | 1,080,478 |
| Feb 26, 2026 | 58.33 | 58.37 | 58.33 | 58.37 | 58.23 | 0.07% | 341,255 |
| Feb 25, 2026 | 58.28 | 58.33 | 58.26 | 58.33 | 58.19 | 0.09% | 358,467 |
| Feb 24, 2026 | 58.28 | 58.31 | 58.24 | 58.28 | 58.14 | 0.07% | 465,689 |
| Feb 23, 2026 | 58.26 | 58.27 | 58.21 | 58.24 | 58.10 | 0.03% | 509,084 |
| Feb 20, 2026 | 58.20 | 58.22 | 58.17 | 58.22 | 58.08 | 0.07% | 371,696 |
| Feb 19, 2026 | 58.17 | 58.20 | 58.17 | 58.18 | 58.04 | 0.03% | 346,632 |
| Feb 18, 2026 | 58.13 | 58.18 | 58.13 | 58.16 | 58.02 | -0.03% | 343,650 |
| Feb 17, 2026 | 58.20 | 58.22 | 58.13 | 58.18 | 58.04 | 0.03% | 375,360 |
| Feb 13, 2026 | 58.13 | 58.22 | 58.12 | 58.16 | 58.02 | 0.09% | 408,116 |
| Feb 12, 2026 | 58.03 | 58.13 | 58.03 | 58.11 | 57.97 | 0.19% | 541,610 |
| Feb 11, 2026 | 57.94 | 58.00 | 57.94 | 58.00 | 57.86 | -0.09% | 423,997 |
| Feb 10, 2026 | 58.03 | 58.08 | 58.01 | 58.05 | 57.91 | 0.16% | 441,749 |
| Feb 9, 2026 | 57.91 | 57.98 | 57.91 | 57.96 | 57.82 | 0.05% | 485,575 |
| Feb 6, 2026 | 57.93 | 57.94 | 57.89 | 57.93 | 57.79 | 0.02% | 374,147 |
| Feb 5, 2026 | 57.90 | 57.96 | 57.89 | 57.92 | 57.78 | 0.16% | 513,494 |
| Feb 4, 2026 | 57.78 | 57.85 | 57.77 | 57.83 | 57.69 | 0.07% | 375,817 |
| Feb 3, 2026 | 57.73 | 57.82 | 57.73 | 57.79 | 57.65 | 0.07% | 549,359 |
| Feb 2, 2026 | 57.70 | 57.78 | 57.70 | 57.75 | 57.61 | -0.26% | 498,332 |
| Jan 30, 2026 | 57.81 | 57.90 | 57.81 | 57.90 | 57.62 | 0.12% | 295,178 |
| Jan 29, 2026 | 57.79 | 57.86 | 57.78 | 57.83 | 57.55 | 0.02% | 448,304 |
| Jan 28, 2026 | 57.78 | 57.87 | 57.76 | 57.82 | 57.54 | 0.07% | 401,145 |
| Jan 27, 2026 | 57.78 | 57.82 | 57.77 | 57.78 | 57.50 | -0.02% | 435,453 |
| Jan 26, 2026 | 57.75 | 57.81 | 57.75 | 57.79 | 57.51 | 0.09% | 542,682 |
| Jan 23, 2026 | 57.74 | 57.77 | 57.72 | 57.74 | 57.46 | - | 393,760 |
| Jan 22, 2026 | 57.72 | 57.78 | 57.71 | 57.74 | 57.46 | -0.03% | 545,188 |
| Jan 21, 2026 | 57.65 | 57.76 | 57.58 | 57.76 | 57.48 | 0.28% | 511,920 |
| Jan 20, 2026 | 57.79 | 57.79 | 57.55 | 57.60 | 57.32 | -0.43% | 579,846 |
| Jan 16, 2026 | 57.87 | 57.89 | 57.81 | 57.85 | 57.57 | -0.03% | 353,429 |
| Jan 15, 2026 | 57.93 | 57.93 | 57.83 | 57.87 | 57.59 | 0.07% | 514,394 |
| Jan 14, 2026 | 57.80 | 57.87 | 57.79 | 57.83 | 57.55 | 0.07% | 545,694 |
| Jan 13, 2026 | 57.80 | 57.84 | 57.78 | 57.79 | 57.51 | 0.02% | 318,411 |
| Jan 12, 2026 | 57.73 | 57.81 | 57.70 | 57.78 | 57.50 | - | 665,075 |
| Jan 9, 2026 | 57.75 | 57.80 | 57.71 | 57.78 | 57.50 | 0.16% | 326,930 |
| Jan 8, 2026 | 57.66 | 57.73 | 57.66 | 57.69 | 57.41 | -0.05% | 346,452 |
| Jan 7, 2026 | 57.63 | 57.75 | 57.63 | 57.72 | 57.44 | 0.17% | 665,046 |
| Jan 6, 2026 | 57.52 | 57.63 | 57.51 | 57.62 | 57.34 | 0.10% | 495,708 |
| Jan 5, 2026 | 57.52 | 57.58 | 57.52 | 57.56 | 57.28 | 0.10% | 678,007 |
| Jan 2, 2026 | 57.46 | 57.50 | 57.45 | 57.50 | 57.22 | 0.07% | 441,988 |
| Dec 31, 2025 | 57.41 | 57.49 | 57.41 | 57.46 | 57.18 | 0.05% | 514,985 |
| Dec 30, 2025 | 57.38 | 57.44 | 57.38 | 57.43 | 57.15 | 0.03% | 393,630 |
| Dec 29, 2025 | 57.40 | 57.44 | 57.38 | 57.41 | 57.13 | 0.09% | 477,386 |
| Dec 26, 2025 | 57.44 | 57.44 | 57.36 | 57.36 | 57.08 | -0.07% | 617,123 |
| Dec 24, 2025 | 57.39 | 57.44 | 57.38 | 57.40 | 57.12 | 0.02% | 258,719 |
| Dec 23, 2025 | 57.31 | 57.41 | 57.31 | 57.39 | 57.11 | 0.10% | 721,834 |
| Dec 22, 2025 | 57.30 | 57.34 | 57.29 | 57.33 | 57.05 | 0.03% | 634,472 |
| Dec 19, 2025 | 57.29 | 57.31 | 57.27 | 57.31 | 57.03 | -0.21% | 547,640 |
| Dec 18, 2025 | 57.47 | 57.49 | 57.41 | 57.43 | 57.01 | 0.07% | 420,033 |
| Dec 17, 2025 | 57.40 | 57.42 | 57.36 | 57.39 | 56.98 | -0.02% | 481,849 |
| Dec 16, 2025 | 57.34 | 57.41 | 57.31 | 57.40 | 56.98 | 0.09% | 403,575 |
| Dec 15, 2025 | 57.39 | 57.39 | 57.29 | 57.35 | 56.94 | 0.03% | 410,090 |
| Dec 12, 2025 | 57.28 | 57.34 | 57.28 | 57.33 | 56.92 | -0.05% | 503,699 |
| Dec 11, 2025 | 57.40 | 57.45 | 57.34 | 57.36 | 56.95 | - | 400,640 |
| Dec 10, 2025 | 57.32 | 57.39 | 57.30 | 57.36 | 56.95 | 0.03% | 636,339 |
| Dec 9, 2025 | 57.37 | 57.39 | 57.31 | 57.34 | 56.93 | 0.02% | 349,051 |
| Dec 8, 2025 | 57.35 | 57.36 | 57.32 | 57.33 | 56.92 | -0.09% | 557,236 |
| Dec 5, 2025 | 57.37 | 57.41 | 57.36 | 57.38 | 56.97 | -0.03% | 294,873 |
| Dec 4, 2025 | 57.34 | 57.40 | 57.34 | 57.40 | 56.98 | 0.02% | 559,651 |
| Dec 3, 2025 | 57.39 | 57.45 | 57.38 | 57.39 | 56.98 | 0.02% | 414,790 |
| Dec 2, 2025 | 57.37 | 57.38 | 57.32 | 57.38 | 56.97 | -0.07% | 427,987 |
| Dec 1, 2025 | 57.50 | 57.50 | 57.36 | 57.42 | 57.00 | -0.40% | 514,517 |
| Nov 28, 2025 | 57.65 | 57.69 | 57.64 | 57.65 | 57.09 | -0.09% | 229,942 |
| Nov 26, 2025 | 57.59 | 57.70 | 57.59 | 57.70 | 57.14 | 0.16% | 454,194 |
| Nov 25, 2025 | 57.62 | 57.62 | 57.58 | 57.61 | 57.05 | 0.05% | 507,000 |
| Nov 24, 2025 | 57.55 | 57.60 | 57.54 | 57.58 | 57.02 | 0.07% | 349,523 |
| Nov 21, 2025 | 57.57 | 57.59 | 57.53 | 57.54 | 56.98 | 0.03% | 248,077 |
| Nov 20, 2025 | 57.50 | 57.53 | 57.45 | 57.52 | 56.96 | 0.07% | 328,290 |
| Nov 19, 2025 | 57.56 | 57.57 | 57.44 | 57.48 | 56.92 | -0.10% | 297,435 |
| Nov 18, 2025 | 57.53 | 57.55 | 57.48 | 57.54 | 56.98 | 0.21% | 435,791 |
| Nov 17, 2025 | 57.45 | 57.47 | 57.38 | 57.42 | 56.87 | 0.12% | 446,497 |
| Nov 14, 2025 | 57.50 | 57.52 | 57.33 | 57.35 | 56.80 | -0.19% | 487,612 |
| Nov 13, 2025 | 57.48 | 57.50 | 57.43 | 57.46 | 56.90 | -0.12% | 266,376 |
| Nov 12, 2025 | 57.63 | 57.63 | 57.50 | 57.53 | 56.97 | -0.16% | 354,242 |
| Nov 11, 2025 | 57.54 | 57.63 | 57.53 | 57.62 | 57.06 | 0.28% | 276,555 |
| Nov 10, 2025 | 57.43 | 57.48 | 57.42 | 57.46 | 56.90 | 0.05% | 356,114 |
| Nov 7, 2025 | 57.37 | 57.48 | 57.37 | 57.43 | 56.87 | 0.03% | 385,177 |
| Nov 6, 2025 | 57.42 | 57.42 | 57.38 | 57.41 | 56.86 | 0.19% | 358,755 |
| Nov 5, 2025 | 57.37 | 57.37 | 57.28 | 57.30 | 56.75 | -0.21% | 283,131 |
| Nov 4, 2025 | 57.35 | 57.45 | 57.35 | 57.42 | 56.87 | 0.09% | 311,576 |
| Nov 3, 2025 | 57.40 | 57.40 | 57.33 | 57.37 | 56.82 | -0.30% | 469,759 |
| Oct 31, 2025 | 57.54 | 57.61 | 57.52 | 57.54 | 56.85 | 0.05% | 504,162 |
| Oct 30, 2025 | 57.40 | 57.54 | 57.36 | 57.51 | 56.82 | -0.07% | 276,784 |
| Oct 29, 2025 | 57.57 | 57.62 | 57.48 | 57.55 | 56.86 | -0.02% | 394,654 |
| Oct 28, 2025 | 57.64 | 57.66 | 57.56 | 57.56 | 56.87 | -0.10% | 418,155 |
| Oct 27, 2025 | 57.58 | 57.66 | 57.57 | 57.62 | 56.93 | - | 597,344 |
| Oct 24, 2025 | 57.63 | 57.64 | 57.59 | 57.62 | 56.93 | 0.03% | 436,259 |
| Oct 23, 2025 | 57.56 | 57.61 | 57.55 | 57.60 | 56.91 | - | 273,408 |
| Oct 22, 2025 | 57.63 | 57.64 | 57.58 | 57.60 | 56.91 | -0.02% | 317,282 |
| Oct 21, 2025 | 57.60 | 57.61 | 57.57 | 57.61 | 56.92 | 0.10% | 339,558 |
| Oct 20, 2025 | 57.55 | 57.61 | 57.55 | 57.55 | 56.86 | 0.09% | 319,089 |
| Oct 17, 2025 | 57.43 | 57.51 | 57.43 | 57.50 | 56.81 | 0.02% | 305,497 |
| Oct 16, 2025 | 57.32 | 57.50 | 57.32 | 57.49 | 56.80 | 0.26% | 331,021 |
| Oct 15, 2025 | 57.25 | 57.35 | 57.25 | 57.34 | 56.65 | 0.19% | 337,608 |
| Oct 14, 2025 | 57.23 | 57.26 | 57.21 | 57.23 | 56.54 | -0.23% | 310,556 |
| Oct 13, 2025 | 57.26 | 57.36 | 57.23 | 57.36 | 56.67 | 0.28% | 256,376 |
| Oct 10, 2025 | 57.19 | 57.23 | 57.12 | 57.20 | 56.51 | 0.25% | 431,261 |