iShares California Muni Bond ETF (CMF)

Historical Prices For iShares California Muni Bond ETF (CMF)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	57.63	57.64	57.58	57.62	437,789	57.62
10/23/2025	57.56	57.60	57.55	57.60	273,408	57.60
10/22/2025	57.63	57.64	57.58	57.60	317,282	57.60
10/21/2025	57.60	57.61	57.56	57.61	339,558	57.61
10/20/2025	57.55	57.61	57.55	57.55	319,089	57.55
10/17/2025	57.43	57.51	57.43	57.50	305,497	57.50
10/16/2025	57.32	57.49	57.32	57.49	331,021	57.49
10/15/2025	57.25	57.34	57.25	57.34	337,605	57.34
10/14/2025	57.23	57.26	57.20	57.23	310,556	57.23
10/13/2025	57.26	57.36	57.23	57.36	256,376	57.36
10/10/2025	57.19	57.23	57.12	57.20	431,261	57.20
10/09/2025	57.09	57.09	57.01	57.06	295,300	57.06
10/08/2025	57.09	57.10	57.03	57.03	278,632	57.03
10/07/2025	57.01	57.10	56.98	57.04	351,429	57.04
10/06/2025	56.95	57.02	56.92	57.02	290,632	57.02
10/03/2025	56.96	57.02	56.95	57.01	384,419	57.01
10/02/2025	56.92	56.98	56.89	56.97	342,670	56.97
10/01/2025	56.94	56.98	56.91	56.96	290,643	56.96
9/30/2025	56.93	57.04	56.90	57.04	315,600	57.04
9/29/2025	56.88	56.98	56.87	56.94	235,465	56.94
9/26/2025	56.88	56.92	56.81	56.86	335,053	56.86
9/25/2025	56.94	56.94	56.86	56.91	249,709	56.91
9/24/2025	57.01	57.01	56.93	56.98	246,870	56.98
9/23/2025	57.08	57.10	57.00	57.02	400,920	57.02
9/22/2025	57.08	57.09	57.04	57.06	255,701	57.06
9/19/2025	57.07	57.13	57.04	57.08	538,048	57.08
9/18/2025	57.02	57.13	56.99	57.13	314,579	57.13
9/17/2025	57.09	57.31	57.03	57.09	366,511	57.09
9/16/2025	57.06	57.09	57.00	57.09	373,248	57.09
9/15/2025	56.97	57.04	56.97	57.01	738,725	57.01
9/12/2025	56.84	56.93	56.81	56.90	362,877	56.90
9/11/2025	56.83	56.96	56.80	56.91	606,195	56.91
9/10/2025	56.59	56.77	56.58	56.75	408,608	56.75
9/09/2025	56.51	56.65	56.46	56.53	478,173	56.53
9/08/2025	56.28	56.55	56.28	56.54	629,124	56.54
9/05/2025	56.14	56.22	56.10	56.22	808,034	56.22
9/04/2025	55.85	55.90	55.81	55.90	557,459	55.90
9/03/2025	55.62	55.80	55.62	55.78	789,501	55.78
9/02/2025	55.67	55.68	55.56	55.58	1,000,967	55.58
8/29/2025	55.81	55.84	55.78	55.81	554,727	55.67
8/28/2025	55.83	55.85	55.79	55.81	1,603,434	55.67
8/27/2025	55.81	55.84	55.75	55.83	543,048	55.69
8/26/2025	55.80	55.84	55.78	55.84	638,276	55.70
8/25/2025	55.77	55.83	55.75	55.82	939,311	55.68
8/22/2025	55.70	55.85	55.66	55.83	843,954	55.69
8/21/2025	55.66	55.69	55.60	55.63	655,452	55.49
8/20/2025	55.76	55.76	55.65	55.70	700,021	55.56
8/19/2025	55.74	55.76	55.66	55.71	835,687	55.57
8/18/2025	55.71	55.73	55.66	55.70	630,346	55.56
8/15/2025	55.70	55.71	55.66	55.69	668,294	55.55
8/14/2025	55.75	55.75	55.67	55.67	577,170	55.53
8/13/2025	55.77	55.79	55.73	55.76	525,851	55.62
8/12/2025	55.68	55.72	55.63	55.71	608,727	55.57
8/11/2025	55.68	55.70	55.64	55.68	696,504	55.54
8/08/2025	55.62	55.62	55.55	55.61	564,916	55.47
8/07/2025	55.65	55.70	55.61	55.64	669,112	55.50
8/06/2025	55.61	55.63	55.49	55.60	674,377	55.46
8/05/2025	55.61	55.68	55.60	55.65	573,365	55.51
8/04/2025	55.67	55.68	55.58	55.63	669,502	55.49
8/01/2025	55.57	55.65	55.53	55.65	749,390	55.51
7/31/2025	55.46	55.47	55.40	55.44	563,750	55.15
7/30/2025	55.43	55.47	55.31	55.36	362,667	55.07
7/29/2025	55.35	55.49	55.33	55.48	554,207	55.19
7/28/2025	55.30	55.33	55.25	55.31	772,491	55.02