iShares California Muni Bond ETF (CMF)
NYSEARCA: CMF · Real-Time Price · USD
55.64
-0.12 (-0.22%)
At close: May 12, 2025, 4:00 PM
55.64
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.68 | 55.76 | 55.54 | 55.65 | - | -0.20% | 738,928 |
| May 9, 2025 | 55.74 | 55.85 | 55.69 | 55.76 | 55.76 | 0.20% | 381,976 |
| May 8, 2025 | 55.77 | 55.80 | 55.65 | 55.65 | 55.65 | -0.18% | 305,002 |
| May 7, 2025 | 55.67 | 55.81 | 55.67 | 55.75 | 55.75 | 0.04% | 386,733 |
| May 6, 2025 | 55.54 | 55.78 | 55.50 | 55.73 | 55.73 | 0.40% | 299,165 |
| May 5, 2025 | 55.56 | 55.60 | 55.42 | 55.51 | 55.51 | -0.27% | 455,028 |
| May 2, 2025 | 55.57 | 55.69 | 55.56 | 55.66 | 55.66 | -0.02% | 649,996 |
| May 1, 2025 | 55.79 | 55.84 | 55.60 | 55.67 | 55.67 | -0.48% | 444,456 |
| Apr 30, 2025 | 55.71 | 55.94 | 55.65 | 55.94 | 55.80 | 0.41% | 278,432 |
| Apr 29, 2025 | 55.55 | 55.81 | 55.55 | 55.71 | 55.57 | 0.20% | 970,638 |
| Apr 28, 2025 | 55.37 | 55.67 | 55.35 | 55.60 | 55.46 | 0.36% | 1,970,370 |
| Apr 25, 2025 | 55.46 | 55.50 | 55.34 | 55.40 | 55.26 | 0.20% | 475,072 |
| Apr 24, 2025 | 55.20 | 55.37 | 55.14 | 55.29 | 55.15 | 0.36% | 484,283 |
| Apr 23, 2025 | 55.33 | 55.48 | 55.01 | 55.09 | 54.95 | 0.31% | 591,862 |
| Apr 22, 2025 | 54.99 | 55.03 | 54.70 | 54.92 | 54.78 | 0.04% | 532,406 |
| Apr 21, 2025 | 55.23 | 55.24 | 54.81 | 54.90 | 54.76 | -0.54% | 533,517 |
| Apr 17, 2025 | 55.27 | 55.34 | 55.16 | 55.20 | 55.06 | -0.16% | 451,621 |
| Apr 16, 2025 | 55.22 | 55.54 | 55.17 | 55.29 | 55.15 | 0.14% | 1,067,131 |
| Apr 15, 2025 | 55.14 | 55.28 | 55.09 | 55.21 | 55.07 | 0.15% | 542,976 |
| Apr 14, 2025 | 55.16 | 55.27 | 55.05 | 55.13 | 54.99 | 0.82% | 1,292,111 |
| Apr 11, 2025 | 54.66 | 54.73 | 54.01 | 54.68 | 54.54 | -0.74% | 884,034 |
| Apr 10, 2025 | 55.33 | 55.86 | 54.80 | 55.09 | 54.95 | 0.07% | 1,233,175 |
| Apr 9, 2025 | 54.02 | 55.21 | 53.61 | 55.05 | 54.91 | 0.97% | 6,209,295 |
| Apr 8, 2025 | 55.27 | 55.36 | 54.50 | 54.52 | 54.38 | -1.39% | 2,862,389 |
| Apr 7, 2025 | 56.51 | 56.51 | 55.29 | 55.29 | 55.15 | -2.49% | 1,082,167 |
| Apr 4, 2025 | 56.98 | 56.98 | 56.50 | 56.70 | 56.56 | 0.39% | 1,277,562 |
| Apr 3, 2025 | 56.61 | 56.64 | 56.41 | 56.48 | 56.34 | 0.50% | 326,113 |
| Apr 2, 2025 | 56.34 | 56.39 | 56.20 | 56.20 | 56.06 | -0.12% | 403,298 |
| Apr 1, 2025 | 56.21 | 56.38 | 56.21 | 56.27 | 56.13 | -0.02% | 234,386 |
| Mar 31, 2025 | 56.24 | 56.28 | 56.13 | 56.28 | 55.99 | 0.25% | 405,386 |
| Mar 28, 2025 | 56.04 | 56.19 | 56.04 | 56.14 | 55.86 | 0.38% | 373,555 |
| Mar 27, 2025 | 55.98 | 55.98 | 55.87 | 55.93 | 55.65 | -0.25% | 1,625,411 |
| Mar 26, 2025 | 56.30 | 56.31 | 56.07 | 56.07 | 55.79 | -0.48% | 1,117,705 |
| Mar 25, 2025 | 56.43 | 56.45 | 56.34 | 56.34 | 56.05 | -0.19% | 476,533 |
| Mar 24, 2025 | 56.53 | 56.59 | 56.35 | 56.45 | 56.16 | -0.16% | 564,838 |
| Mar 21, 2025 | 56.68 | 56.70 | 56.51 | 56.54 | 56.25 | -0.11% | 346,910 |
| Mar 20, 2025 | 56.75 | 56.76 | 56.60 | 56.60 | 56.31 | 0.05% | 261,866 |
| Mar 19, 2025 | 56.55 | 56.60 | 56.40 | 56.57 | 56.28 | -0.04% | 356,587 |
| Mar 18, 2025 | 56.54 | 56.65 | 56.54 | 56.59 | 56.30 | -0.02% | 209,002 |
| Mar 17, 2025 | 56.63 | 56.66 | 56.53 | 56.60 | 56.31 | 0.09% | 307,514 |
| Mar 14, 2025 | 56.53 | 56.59 | 56.51 | 56.55 | 56.26 | -0.05% | 435,702 |
| Mar 13, 2025 | 56.56 | 56.61 | 56.42 | 56.58 | 56.29 | -0.14% | 510,712 |
| Mar 12, 2025 | 56.72 | 56.83 | 56.57 | 56.66 | 56.37 | -0.30% | 607,888 |
| Mar 11, 2025 | 57.02 | 57.05 | 56.81 | 56.83 | 56.54 | -0.25% | 409,959 |
| Mar 10, 2025 | 57.05 | 57.09 | 56.97 | 56.97 | 56.68 | 0.11% | 250,245 |
| Mar 7, 2025 | 57.07 | 57.07 | 56.82 | 56.91 | 56.62 | 0.02% | 211,906 |
| Mar 6, 2025 | 57.09 | 57.10 | 56.88 | 56.90 | 56.61 | -0.30% | 283,327 |
| Mar 5, 2025 | 57.14 | 57.22 | 57.01 | 57.07 | 56.78 | -0.07% | 289,640 |
| Mar 4, 2025 | 57.27 | 57.31 | 57.05 | 57.11 | 56.82 | -0.26% | 249,522 |
| Mar 3, 2025 | 57.19 | 57.32 | 57.19 | 57.26 | 56.97 | -0.35% | 284,168 |