iShares California Muni Bond ETF (CMF)

NYSEARCA: CMF · Real-Time Price · USD

57.42

-0.06 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

57.41

-0.01 (-0.02%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.38	57.42	57.33	57.42	57.42	-0.10%	428,424
Apr 27, 2026	57.50	57.51	57.42	57.48	57.48	-	447,321
Apr 24, 2026	57.49	57.50	57.44	57.48	57.48	-	348,652
Apr 23, 2026	57.49	57.49	57.35	57.48	57.48	0.07%	352,116
Apr 22, 2026	57.48	57.49	57.43	57.44	57.44	0.03%	270,492
Apr 21, 2026	57.43	57.47	57.40	57.42	57.42	-0.09%	314,517
Apr 20, 2026	57.40	57.47	57.39	57.47	57.47	0.02%	392,890
Apr 17, 2026	57.35	57.49	57.35	57.46	57.46	0.24%	693,060
Apr 16, 2026	57.31	57.35	57.30	57.32	57.32	0.08%	469,619
Apr 15, 2026	57.34	57.36	57.26	57.28	57.28	-0.17%	305,659
Apr 14, 2026	57.33	57.38	57.32	57.37	57.37	0.05%	482,886
Apr 13, 2026	57.24	57.37	57.24	57.34	57.34	0.16%	471,524
Apr 10, 2026	57.32	57.34	57.24	57.25	57.25	-0.09%	310,712
Apr 9, 2026	57.20	57.35	57.18	57.30	57.30	0.16%	523,534
Apr 8, 2026	57.38	57.38	57.17	57.21	57.21	0.39%	705,568
Apr 7, 2026	56.92	57.02	56.88	56.99	56.99	0.08%	407,199
Apr 6, 2026	56.86	57.00	56.86	56.94	56.94	-0.04%	414,778
Apr 2, 2026	56.78	56.98	56.78	56.96	56.96	0.15%	434,119
Apr 1, 2026	56.88	56.90	56.84	56.88	56.88	0.04%	888,828
Mar 31, 2026	56.78	56.95	56.78	56.86	56.72	0.25%	841,842
Mar 30, 2026	56.63	56.75	56.62	56.72	56.58	0.27%	642,417
Mar 27, 2026	56.59	56.63	56.45	56.57	56.43	-0.07%	785,272
Mar 26, 2026	56.71	56.71	56.60	56.61	56.47	-0.19%	536,317
Mar 25, 2026	56.72	56.76	56.66	56.72	56.58	0.27%	516,561
Mar 24, 2026	56.93	56.93	56.55	56.57	56.43	-0.77%	1,481,310
Mar 23, 2026	56.88	57.10	56.84	57.01	56.87	0.36%	739,262
Mar 20, 2026	57.23	57.23	56.80	56.81	56.66	-0.86%	894,438
Mar 19, 2026	57.35	57.35	57.17	57.30	57.16	-0.16%	348,868
Mar 18, 2026	57.47	57.50	57.39	57.39	57.25	-0.21%	234,777
Mar 17, 2026	57.55	57.55	57.48	57.51	57.37	0.02%	322,056
Mar 16, 2026	57.57	57.60	57.46	57.50	57.36	0.10%	395,560
Mar 13, 2026	57.35	57.44	57.34	57.44	57.30	0.35%	475,898
Mar 12, 2026	57.55	57.55	57.22	57.24	57.10	-0.43%	794,944
Mar 11, 2026	57.56	57.63	57.47	57.49	57.35	-0.21%	329,860
Mar 10, 2026	57.71	57.75	57.61	57.61	57.47	-0.21%	329,935
Mar 9, 2026	57.72	57.77	57.62	57.73	57.59	-	323,863
Mar 6, 2026	57.70	57.74	57.62	57.73	57.59	-0.09%	391,528
Mar 5, 2026	57.72	57.78	57.67	57.78	57.64	-0.07%	540,757
Mar 4, 2026	57.82	57.88	57.75	57.82	57.68	0.09%	403,900
Mar 3, 2026	57.89	57.93	57.73	57.77	57.63	-0.56%	744,005
Mar 2, 2026	58.12	58.16	58.06	58.10	57.95	-0.54%	349,560
Feb 27, 2026	58.44	58.44	58.38	58.41	58.12	0.07%	1,080,478
Feb 26, 2026	58.33	58.37	58.33	58.37	58.08	0.07%	341,255
Feb 25, 2026	58.28	58.33	58.26	58.33	58.04	0.09%	358,467
Feb 24, 2026	58.28	58.31	58.24	58.28	57.99	0.07%	465,689
Feb 23, 2026	58.26	58.27	58.21	58.24	57.95	0.03%	509,084
Feb 20, 2026	58.20	58.22	58.17	58.22	57.93	0.07%	371,696
Feb 19, 2026	58.17	58.20	58.17	58.18	57.90	0.03%	346,632
Feb 18, 2026	58.13	58.18	58.13	58.16	57.88	-0.03%	343,650
Feb 17, 2026	58.20	58.22	58.13	58.18	57.90	0.03%	375,360
Feb 13, 2026	58.13	58.22	58.12	58.16	57.88	0.09%	408,116
Feb 12, 2026	58.03	58.13	58.03	58.11	57.83	0.19%	541,610
Feb 11, 2026	57.94	58.00	57.94	58.00	57.72	-0.09%	423,997
Feb 10, 2026	58.03	58.08	58.01	58.05	57.77	0.16%	441,749
Feb 9, 2026	57.91	57.98	57.91	57.96	57.68	0.05%	485,575
Feb 6, 2026	57.93	57.94	57.89	57.93	57.65	0.02%	374,147
Feb 5, 2026	57.90	57.96	57.89	57.92	57.64	0.16%	513,494
Feb 4, 2026	57.78	57.85	57.77	57.83	57.55	0.07%	375,817
Feb 3, 2026	57.73	57.82	57.73	57.79	57.51	0.07%	549,359
Feb 2, 2026	57.70	57.78	57.70	57.75	57.47	-0.26%	498,332
Jan 30, 2026	57.81	57.90	57.81	57.90	57.48	0.12%	295,178
Jan 29, 2026	57.79	57.86	57.78	57.83	57.41	0.02%	448,304
Jan 28, 2026	57.78	57.87	57.76	57.82	57.40	0.07%	401,145
Jan 27, 2026	57.78	57.82	57.77	57.78	57.36	-0.02%	435,453
Jan 26, 2026	57.75	57.81	57.75	57.79	57.37	0.09%	542,682
Jan 23, 2026	57.74	57.77	57.72	57.74	57.32	-	393,760
Jan 22, 2026	57.72	57.78	57.71	57.74	57.32	-0.03%	545,188
Jan 21, 2026	57.65	57.76	57.58	57.76	57.34	0.28%	511,920
Jan 20, 2026	57.79	57.79	57.55	57.60	57.18	-0.43%	579,846
Jan 16, 2026	57.87	57.89	57.81	57.85	57.43	-0.03%	353,429
Jan 15, 2026	57.93	57.93	57.83	57.87	57.45	0.07%	514,394
Jan 14, 2026	57.80	57.87	57.79	57.83	57.41	0.07%	545,694
Jan 13, 2026	57.80	57.84	57.78	57.79	57.37	0.02%	318,411
Jan 12, 2026	57.73	57.81	57.70	57.78	57.36	-	665,075
Jan 9, 2026	57.75	57.80	57.71	57.78	57.36	0.16%	326,930
Jan 8, 2026	57.66	57.73	57.66	57.69	57.27	-0.05%	346,452
Jan 7, 2026	57.63	57.75	57.63	57.72	57.30	0.17%	665,046
Jan 6, 2026	57.52	57.63	57.51	57.62	57.20	0.10%	495,708
Jan 5, 2026	57.52	57.58	57.52	57.56	57.14	0.10%	678,007
Jan 2, 2026	57.46	57.50	57.45	57.50	57.08	0.07%	441,988
Dec 31, 2025	57.41	57.49	57.41	57.46	57.04	0.05%	514,985
Dec 30, 2025	57.38	57.44	57.38	57.43	57.01	0.03%	393,630
Dec 29, 2025	57.40	57.44	57.38	57.41	56.99	0.09%	477,386
Dec 26, 2025	57.44	57.44	57.36	57.36	56.94	-0.07%	617,123
Dec 24, 2025	57.39	57.44	57.38	57.40	56.98	0.02%	258,719
Dec 23, 2025	57.31	57.41	57.31	57.39	56.97	0.10%	721,834
Dec 22, 2025	57.30	57.34	57.29	57.33	56.91	0.03%	634,472
Dec 19, 2025	57.29	57.31	57.27	57.31	56.89	-0.21%	547,640
Dec 18, 2025	57.47	57.49	57.41	57.43	56.87	0.07%	420,033
Dec 17, 2025	57.40	57.42	57.36	57.39	56.83	-0.02%	481,849
Dec 16, 2025	57.34	57.41	57.31	57.40	56.84	0.09%	403,575
Dec 15, 2025	57.39	57.39	57.29	57.35	56.79	0.03%	410,090
Dec 12, 2025	57.28	57.34	57.28	57.33	56.77	-0.05%	503,699
Dec 11, 2025	57.40	57.45	57.34	57.36	56.80	-	400,640
Dec 10, 2025	57.32	57.39	57.30	57.36	56.80	0.03%	636,339
Dec 9, 2025	57.37	57.39	57.31	57.34	56.78	0.02%	349,051
Dec 8, 2025	57.35	57.36	57.32	57.33	56.77	-0.09%	557,236
Dec 5, 2025	57.37	57.41	57.36	57.38	56.82	-0.03%	294,873
Dec 4, 2025	57.34	57.40	57.34	57.40	56.84	0.02%	559,651
Dec 3, 2025	57.39	57.45	57.38	57.39	56.83	0.02%	414,790