iShares California Muni Bond ETF (CMF)

Historical Prices For iShares California Muni Bond ETF (CMF)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	55.60	55.64	55.58	55.59	385,081	55.59
7/02/2025	55.57	55.65	55.56	55.64	477,264	55.64
7/01/2025	55.63	55.66	55.56	55.62	484,819	55.62
6/30/2025	55.83	55.83	55.67	55.74	622,185	55.74
6/27/2025	55.64	55.69	55.58	55.64	391,616	55.64
6/26/2025	55.65	55.70	55.61	55.64	293,116	55.64
6/25/2025	55.68	55.68	55.58	55.64	358,416	55.64
6/24/2025	55.60	55.69	55.60	55.64	377,457	55.64
6/23/2025	55.55	55.69	55.55	55.57	540,390	55.57
6/20/2025	55.55	55.57	55.47	55.55	342,446	55.55
6/18/2025	55.59	55.61	55.43	55.46	347,726	55.46
6/17/2025	55.54	55.56	55.49	55.54	454,797	55.54
6/16/2025	55.45	55.49	55.41	55.43	497,359	55.43
6/13/2025	55.51	55.51	55.39	55.41	578,362	55.41
6/12/2025	55.54	55.58	55.49	55.56	533,107	55.56
6/11/2025	55.40	55.46	55.34	55.40	595,173	55.40
6/10/2025	55.44	55.44	55.28	55.33	592,617	55.33
6/09/2025	55.27	55.40	55.25	55.36	694,566	55.36
6/06/2025	55.32	55.33	55.16	55.17	1,041,915	55.17
6/05/2025	55.49	55.51	55.31	55.32	640,106	55.32
6/04/2025	55.48	55.52	55.38	55.38	865,652	55.38
6/03/2025	55.37	55.40	55.27	55.32	990,936	55.32
6/02/2025	55.51	55.52	55.28	55.33	607,608	55.33
5/30/2025	55.68	55.69	55.58	55.67	304,435	55.53
5/29/2025	55.67	55.77	55.64	55.68	364,188	55.54
5/28/2025	55.65	55.69	55.55	55.68	339,966	55.54
5/27/2025	55.55	55.73	55.53	55.69	348,522	55.55
5/23/2025	55.51	55.54	55.40	55.47	603,889	55.33
5/22/2025	55.36	55.46	55.25	55.40	464,829	55.26
5/21/2025	55.56	55.61	55.34	55.34	339,649	55.20
5/20/2025	55.65	55.81	55.60	55.65	312,597	55.51
5/19/2025	55.56	55.95	55.51	55.77	472,808	55.63
5/16/2025	55.80	55.86	55.61	55.82	381,033	55.68
5/15/2025	55.66	55.90	55.63	55.81	637,129	55.67
5/14/2025	55.71	55.75	55.54	55.54	450,445	55.40
5/13/2025	55.70	55.76	55.61	55.75	531,326	55.61
5/12/2025	55.68	55.76	55.54	55.64	877,548	55.50
5/09/2025	55.74	55.85	55.69	55.76	381,976	55.62
5/08/2025	55.77	55.80	55.65	55.65	305,002	55.51
5/07/2025	55.67	55.81	55.67	55.75	386,733	55.61
5/06/2025	55.54	55.78	55.50	55.73	299,165	55.59
5/05/2025	55.56	55.60	55.42	55.51	455,028	55.37
5/02/2025	55.57	55.69	55.56	55.66	649,996	55.52
5/01/2025	55.79	55.84	55.60	55.67	444,456	55.53
4/30/2025	55.71	55.94	55.65	55.94	278,432	55.66
4/29/2025	55.55	55.81	55.55	55.71	970,638	55.43
4/28/2025	55.37	55.67	55.35	55.60	1,970,370	55.32
4/25/2025	55.46	55.50	55.34	55.40	475,072	55.12
4/24/2025	55.20	55.37	55.14	55.29	484,283	55.01
4/23/2025	55.33	55.48	55.01	55.09	591,862	54.81
4/22/2025	54.99	55.03	54.70	54.92	532,406	54.65
4/21/2025	55.23	55.23	54.81	54.90	533,517	54.63
4/17/2025	55.27	55.34	55.16	55.20	451,621	54.92
4/16/2025	55.22	55.54	55.17	55.29	1,067,131	55.01
4/15/2025	55.14	55.28	55.09	55.21	542,974	54.93
4/14/2025	55.16	55.27	55.05	55.13	1,292,111	54.85
4/11/2025	54.66	54.73	54.01	54.68	884,034	54.41
4/10/2025	55.33	55.86	54.80	55.09	1,233,175	54.81
4/09/2025	54.02	55.21	53.61	55.05	6,209,295	54.78
4/08/2025	55.27	55.36	54.50	54.52	2,862,389	54.25
4/07/2025	56.51	56.51	55.29	55.29	1,082,167	55.01