iShares California Muni B... (CMF)
AMEX: CMF
· Real-Time Price · USD
55.77
0.19 (0.34%)
At close: Sep 03, 2025, 3:59 PM
55.98
0.38%
After-hours: Sep 03, 2025, 06:59 PM EDT
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 55.62 | 55.81 | 55.62 | 55.78 | 55.78 | 0.36% | 789,341 |
| Sep 2, 2025 | 55.67 | 55.68 | 55.56 | 55.58 | 55.58 | -0.41% | 1,001,000 |
| Aug 29, 2025 | 55.81 | 55.84 | 55.78 | 55.81 | 55.67 | 0.00% | 554,727 |
| Aug 28, 2025 | 55.83 | 55.86 | 55.79 | 55.81 | 55.67 | -0.04% | 1,603,434 |
| Aug 27, 2025 | 55.81 | 55.84 | 55.75 | 55.83 | 55.69 | -0.02% | 543,048 |
| Aug 26, 2025 | 55.80 | 55.84 | 55.78 | 55.84 | 55.70 | 0.04% | 638,300 |
| Aug 25, 2025 | 55.77 | 55.83 | 55.75 | 55.82 | 55.68 | -0.02% | 939,311 |
| Aug 22, 2025 | 55.70 | 55.85 | 55.66 | 55.83 | 55.69 | 0.36% | 843,954 |
| Aug 21, 2025 | 55.66 | 55.69 | 55.60 | 55.63 | 55.49 | -0.13% | 655,500 |
| Aug 20, 2025 | 55.76 | 55.76 | 55.65 | 55.70 | 55.56 | -0.02% | 700,021 |
| Aug 19, 2025 | 55.74 | 55.76 | 55.67 | 55.71 | 55.57 | 0.02% | 835,700 |
| Aug 18, 2025 | 55.71 | 55.73 | 55.66 | 55.70 | 55.56 | 0.02% | 630,346 |
| Aug 15, 2025 | 55.70 | 55.71 | 55.66 | 55.69 | 55.55 | 0.04% | 668,300 |
| Aug 14, 2025 | 55.75 | 55.75 | 55.67 | 55.67 | 55.53 | -0.16% | 577,200 |
| Aug 13, 2025 | 55.77 | 55.79 | 55.73 | 55.76 | 55.62 | 0.09% | 525,900 |
| Aug 12, 2025 | 55.68 | 55.72 | 55.64 | 55.71 | 55.57 | 0.05% | 608,727 |
| Aug 11, 2025 | 55.68 | 55.70 | 55.64 | 55.68 | 55.54 | 0.13% | 696,504 |
| Aug 8, 2025 | 55.62 | 55.62 | 55.56 | 55.61 | 55.47 | -0.05% | 564,916 |
| Aug 7, 2025 | 55.65 | 55.70 | 55.61 | 55.64 | 55.50 | 0.07% | 669,112 |
| Aug 6, 2025 | 55.61 | 55.63 | 55.49 | 55.60 | 55.46 | -0.09% | 674,400 |