iShares California Muni Bond ETF (NY:CMF)

55.81 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 55.81 55.84 55.78 55.81 554,727 +0.00(+0.00%)
Aug 28, 2025 55.83 55.85 55.79 55.81 1,603,434 -0.02(-0.04%)
Aug 27, 2025 55.81 55.84 55.75 55.83 543,048 -0.01(-0.02%)
Aug 26, 2025 55.80 55.84 55.78 55.84 638,276 +0.02(+0.04%)
Aug 25, 2025 55.77 55.83 55.75 55.82 939,311 -0.01(-0.02%)
Aug 22, 2025 55.70 55.85 55.66 55.83 843,954 +0.20(+0.36%)
Aug 21, 2025 55.66 55.69 55.60 55.63 655,452 -0.07(-0.13%)
Aug 20, 2025 55.76 55.76 55.65 55.70 700,021 -0.01(-0.02%)
Aug 19, 2025 55.74 55.76 55.66 55.71 835,687 +0.01(+0.02%)
Aug 18, 2025 55.71 55.73 55.66 55.70 630,346 +0.01(+0.02%)
Aug 15, 2025 55.70 55.71 55.66 55.69 668,294 +0.02(+0.04%)
Aug 14, 2025 55.75 55.75 55.67 55.67 577,170 -0.09(-0.16%)
Aug 13, 2025 55.77 55.79 55.73 55.76 525,851 +0.05(+0.09%)
Aug 12, 2025 55.68 55.72 55.63 55.71 608,727 +0.03(+0.05%)
Aug 11, 2025 55.68 55.70 55.64 55.68 696,504 +0.07(+0.13%)
Aug 08, 2025 55.62 55.62 55.55 55.61 564,916 -0.03(-0.05%)
Aug 07, 2025 55.65 55.70 55.61 55.64 669,112 +0.04(+0.07%)
Aug 06, 2025 55.61 55.63 55.49 55.60 674,377 -0.05(-0.09%)
Aug 05, 2025 55.61 55.68 55.60 55.65 573,365 +0.02(+0.04%)
Aug 04, 2025 55.67 55.68 55.58 55.63 669,502 -0.02(-0.04%)
Aug 01, 2025 55.57 55.65 55.53 55.65 749,390 +0.21(+0.38%)
Jul 31, 2025 55.46 55.47 55.40 55.44 563,750 +0.08(+0.14%)
Jul 30, 2025 55.43 55.47 55.31 55.36 362,667 -0.12(-0.22%)
Jul 29, 2025 55.35 55.49 55.33 55.48 554,207 +0.17(+0.31%)
Jul 28, 2025 55.30 55.33 55.25 55.31 772,491 +0.01(+0.02%)
Jul 25, 2025 55.29 55.32 55.24 55.30 509,013 +0.03(+0.05%)
Jul 24, 2025 55.22 55.27 55.19 55.27 707,944 +0.02(+0.04%)
Jul 23, 2025 55.29 55.31 55.17 55.25 708,480 -0.03(-0.05%)
Jul 22, 2025 55.27 55.32 55.26 55.28 1,010,834 +0.01(+0.02%)
Jul 21, 2025 55.32 55.42 55.26 55.27 599,714 +0.11(+0.20%)
Jul 18, 2025 55.23 55.24 55.13 55.16 1,304,245 -0.02(-0.04%)
Jul 17, 2025 55.32 55.32 55.13 55.18 1,203,487 -0.10(-0.18%)
Jul 16, 2025 55.39 55.41 55.26 55.28 484,452 -0.11(-0.20%)
Jul 15, 2025 55.56 55.58 55.35 55.39 764,493 -0.12(-0.22%)
Jul 14, 2025 55.51 55.56 55.44 55.51 659,684 -0.01(-0.02%)
Jul 11, 2025 55.58 55.59 55.46 55.52 577,149 -0.12(-0.22%)
Jul 10, 2025 55.64 55.68 55.62 55.64 460,747 -0.01(-0.02%)
Jul 09, 2025 55.63 55.66 55.57 55.65 380,206 +0.08(+0.14%)
Jul 08, 2025 55.60 55.61 55.53 55.57 493,971 -0.04(-0.07%)
Jul 07, 2025 55.59 55.62 55.56 55.61 636,446 +0.02(+0.04%)
Jul 03, 2025 55.60 55.64 55.58 55.59 385,081 -0.05(-0.09%)
Jul 02, 2025 55.57 55.65 55.56 55.64 477,264 +0.02(+0.04%)
Jul 01, 2025 55.63 55.66 55.56 55.62 484,819 +0.02(+0.04%)
Jun 30, 2025 55.69 55.69 55.53 55.60 623,774 +0.10(+0.18%)
Jun 27, 2025 55.50 55.55 55.43 55.50 392,616 +0.00(+0.00%)
Jun 26, 2025 55.51 55.55 55.47 55.50 293,864 +0.00(+0.00%)
Jun 25, 2025 55.54 55.54 55.44 55.50 359,331 +0.00(+0.00%)
Jun 24, 2025 55.46 55.54 55.46 55.50 378,421 +0.07(+0.13%)
Jun 23, 2025 55.41 55.54 55.41 55.43 541,770 +0.02(+0.04%)
Jun 20, 2025 55.41 55.43 55.33 55.41 343,320 +0.09(+0.16%)
Jun 18, 2025 55.45 55.46 55.29 55.32 348,614 -0.08(-0.14%)
Jun 17, 2025 55.40 55.41 55.35 55.40 455,958 +0.11(+0.20%)
Jun 16, 2025 55.31 55.35 55.27 55.29 498,629 +0.02(+0.04%)
Jun 13, 2025 55.37 55.37 55.25 55.27 579,839 -0.15(-0.27%)
Jun 12, 2025 55.40 55.44 55.35 55.42 534,468 +0.16(+0.29%)
Jun 11, 2025 55.26 55.32 55.20 55.26 596,693 +0.07(+0.13%)
Jun 10, 2025 55.30 55.30 55.14 55.19 594,130 -0.03(-0.05%)
Jun 09, 2025 55.13 55.26 55.11 55.22 696,340 +0.19(+0.34%)
Jun 06, 2025 55.18 55.19 55.02 55.03 1,044,576 -0.15(-0.27%)
Jun 05, 2025 55.35 55.37 55.17 55.18 641,740 -0.06(-0.11%)
Jun 04, 2025 55.34 55.38 55.24 55.24 867,862 +0.06(+0.11%)
Jun 03, 2025 55.23 55.26 55.13 55.18 993,466 -0.01(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.