iShares California Muni Bond ETF (CMF)

Last Price55.75

Change-0.30 (-0.54%)

NYSE· Last Trade: Sep 1st, 4:16 PM EDT

Historical Prices For iShares California Muni Bond ETF (CMF)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	56.14	56.23	56.12	56.19	921,307	56.19
8/28/2026	56.40	56.47	56.27	56.27	666,055	56.27
8/27/2026	56.52	56.52	56.41	56.41	443,384	56.41
8/26/2026	56.57	56.57	56.44	56.49	421,757	56.49
8/25/2026	56.57	56.60	56.51	56.56	495,062	56.56
8/24/2026	56.51	56.54	56.48	56.52	501,029	56.52
8/21/2026	56.59	56.59	56.48	56.51	465,902	56.51
8/20/2026	56.55	56.63	56.51	56.58	462,412	56.58
8/19/2026	56.68	56.68	56.60	56.65	480,489	56.65
8/18/2026	56.64	56.66	56.47	56.53	587,627	56.53
8/17/2026	56.77	56.79	56.63	56.65	691,272	56.65
8/14/2026	56.92	56.96	56.74	56.81	350,967	56.81
8/13/2026	56.89	56.97	56.88	56.93	510,901	56.93
8/12/2026	56.88	56.89	56.84	56.85	399,392	56.85
8/11/2026	56.82	56.88	56.75	56.83	401,030	56.83
8/10/2026	56.84	56.89	56.75	56.79	462,054	56.79
8/07/2026	56.79	56.84	56.75	56.83	435,558	56.83
8/06/2026	56.65	56.69	56.63	56.66	418,534	56.66
8/05/2026	56.62	56.69	56.59	56.68	316,961	56.68
8/04/2026	56.41	56.59	56.40	56.59	478,681	56.59
8/03/2026	56.42	56.46	56.37	56.37	577,710	56.37
7/31/2026	56.58	56.63	56.44	56.53	373,706	56.39
7/30/2026	56.54	56.75	56.45	56.56	367,758	56.42
7/29/2026	56.72	56.77	56.59	56.59	447,320	56.45
7/28/2026	56.67	56.77	56.66	56.74	349,619	56.60
7/27/2026	56.69	56.74	56.63	56.67	574,732	56.53
7/24/2026	56.47	56.64	56.47	56.52	543,860	56.38
7/23/2026	56.66	56.67	56.38	56.47	1,414,075	56.33
7/22/2026	56.94	56.94	56.80	56.81	529,795	56.67
7/21/2026	57.09	57.09	56.99	57.00	311,123	56.86
7/20/2026	57.14	57.15	57.05	57.06	350,586	56.92
7/17/2026	57.08	57.13	57.07	57.11	365,487	56.97
7/16/2026	57.18	57.20	57.06	57.12	464,353	56.98
7/15/2026	57.34	57.35	57.22	57.25	411,393	57.11
7/14/2026	57.35	57.40	57.32	57.34	325,877	57.20
7/13/2026	57.35	57.38	57.31	57.33	348,456	57.18
7/10/2026	57.33	57.38	57.32	57.35	450,047	57.21
7/09/2026	57.38	57.43	57.35	57.35	363,439	57.21
7/08/2026	57.35	57.39	57.31	57.33	391,908	57.19
7/07/2026	57.48	57.52	57.45	57.48	478,280	57.34
7/06/2026	57.56	57.60	57.53	57.57	504,131	57.43
7/02/2026	57.54	57.60	57.48	57.58	397,038	57.44
7/01/2026	57.44	57.53	57.38	57.51	571,743	57.37
6/30/2026	57.67	57.69	57.64	57.64	421,053	57.35
6/29/2026	57.61	57.72	57.61	57.65	369,995	57.36
6/26/2026	57.55	57.62	57.54	57.60	304,397	57.31
6/25/2026	57.56	57.56	57.52	57.55	267,917	57.27
6/24/2026	57.50	57.56	57.50	57.51	405,577	57.23
6/23/2026	57.45	57.48	57.44	57.45	404,947	57.17
6/22/2026	57.51	57.52	57.43	57.49	404,370	57.21
6/18/2026	57.46	57.51	57.45	57.50	381,369	57.22
6/17/2026	57.42	57.45	57.32	57.33	425,607	57.05
6/16/2026	57.40	57.49	57.37	57.40	422,533	57.12
6/15/2026	57.37	57.41	57.33	57.38	562,394	57.09
6/12/2026	57.31	57.31	57.17	57.31	294,014	57.03
6/11/2026	57.29	57.37	57.21	57.33	380,619	57.05
6/10/2026	57.37	57.37	57.18	57.22	318,016	56.94
6/09/2026	57.36	57.40	57.31	57.37	314,501	57.09
6/08/2026	57.36	57.38	57.26	57.29	276,080	57.01
6/05/2026	57.25	57.30	57.18	57.28	411,609	57.00
6/04/2026	57.33	57.39	57.33	57.38	389,170	57.10
6/03/2026	57.21	57.33	57.20	57.31	423,888	57.03
6/02/2026	57.33	57.38	57.32	57.33	548,525	57.05
6/01/2026	57.09	57.25	57.06	57.24	600,070	56.96