iShares California Muni Bond ETF (CMF)

Historical Prices For iShares California Muni Bond ETF (CMF)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	55.81
8/28/2025	55.83	55.85	55.79	55.81	1,603,434	55.81
8/27/2025	55.81	55.84	55.75	55.83	543,048	55.83
8/26/2025	55.80	55.84	55.78	55.84	638,276	55.84
8/25/2025	55.77	55.83	55.75	55.82	939,311	55.82
8/22/2025	55.70	55.85	55.66	55.83	843,954	55.83
8/21/2025	55.66	55.69	55.60	55.63	655,452	55.63
8/20/2025	55.76	55.76	55.65	55.70	700,021	55.70
8/19/2025	55.74	55.76	55.66	55.71	835,687	55.71
8/18/2025	55.71	55.73	55.66	55.70	630,346	55.70
8/15/2025	55.70	55.71	55.66	55.69	668,294	55.69
8/14/2025	55.75	55.75	55.67	55.67	577,170	55.67
8/13/2025	55.77	55.79	55.73	55.76	525,851	55.76
8/12/2025	55.68	55.72	55.63	55.71	608,727	55.71
8/11/2025	55.68	55.70	55.64	55.68	696,504	55.68
8/08/2025	55.62	55.62	55.55	55.61	564,916	55.61
8/07/2025	55.65	55.70	55.61	55.64	669,112	55.64
8/06/2025	55.61	55.63	55.49	55.60	674,377	55.60
8/05/2025	55.61	55.68	55.60	55.65	573,365	55.65
8/04/2025	55.67	55.68	55.58	55.63	669,502	55.63
8/01/2025	55.57	55.65	55.53	55.65	749,390	55.65
7/31/2025	55.46	55.47	55.40	55.44	563,750	55.30
7/30/2025	55.43	55.47	55.31	55.36	362,667	55.22
7/29/2025	55.35	55.49	55.33	55.48	554,207	55.34
7/28/2025	55.30	55.33	55.25	55.31	772,491	55.17
7/25/2025	55.29	55.32	55.24	55.30	509,013	55.16
7/24/2025	55.22	55.27	55.19	55.27	707,944	55.13
7/23/2025	55.29	55.31	55.17	55.25	708,480	55.11
7/22/2025	55.27	55.32	55.26	55.28	1,010,834	55.14
7/21/2025	55.32	55.42	55.26	55.27	599,714	55.13
7/18/2025	55.23	55.24	55.13	55.16	1,304,245	55.02
7/17/2025	55.32	55.32	55.13	55.18	1,203,487	55.04
7/16/2025	55.39	55.41	55.26	55.28	484,452	55.14
7/15/2025	55.56	55.58	55.35	55.39	764,493	55.25
7/14/2025	55.51	55.56	55.44	55.51	659,684	55.37
7/11/2025	55.58	55.59	55.46	55.52	577,149	55.38
7/10/2025	55.64	55.68	55.62	55.64	460,747	55.50
7/09/2025	55.63	55.66	55.57	55.65	380,206	55.51
7/08/2025	55.60	55.61	55.53	55.57	493,971	55.43
7/07/2025	55.59	55.62	55.56	55.61	636,446	55.47
7/03/2025	55.60	55.64	55.58	55.59	385,081	55.45
7/02/2025	55.57	55.65	55.56	55.64	477,264	55.50
7/01/2025	55.63	55.66	55.56	55.62	484,819	55.48
6/30/2025	55.83	55.83	55.67	55.74	622,185	55.45
6/27/2025	55.64	55.69	55.58	55.64	391,616	55.35
6/26/2025	55.65	55.70	55.61	55.64	293,116	55.35
6/25/2025	55.68	55.68	55.58	55.64	358,416	55.35
6/24/2025	55.60	55.69	55.60	55.64	377,457	55.35
6/23/2025	55.55	55.69	55.55	55.57	540,390	55.28
6/20/2025	55.55	55.57	55.47	55.55	342,446	55.26
6/18/2025	55.59	55.61	55.43	55.46	347,726	55.17
6/17/2025	55.54	55.56	55.49	55.54	454,797	55.25
6/16/2025	55.45	55.49	55.41	55.43	497,359	55.15
6/13/2025	55.51	55.51	55.39	55.41	578,362	55.13
6/12/2025	55.54	55.58	55.49	55.56	533,107	55.27
6/11/2025	55.40	55.46	55.34	55.40	595,173	55.12
6/10/2025	55.44	55.44	55.28	55.33	592,617	55.05
6/09/2025	55.27	55.40	55.25	55.36	694,566	55.08
6/06/2025	55.32	55.33	55.16	55.17	1,041,915	54.89