iShares California Muni Bond ETF (CMF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

57.19

-0.02

(-0.03%)

At close: 04:00PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	57.17	57.22	57.17	57.19	57.19	133,800
May 07, 2024	57.19	57.24	57.15	57.21	57.21	187,700
May 06, 2024	56.98	57.09	56.96	57.09	57.09	148,700
May 03, 2024	56.97	56.99	56.90	56.95	56.95	188,600
May 02, 2024	56.73	56.81	56.73	56.77	56.77	299,200
May 01, 2024	56.75	56.78	56.66	56.72	56.72	251,100
May 01, 2024	0.134 Dividend
Apr 30, 2024	56.79	56.79	56.71	56.75	56.62	224,600
Apr 29, 2024	56.83	56.85	56.79	56.81	56.68	160,800
Apr 26, 2024	56.76	56.83	56.68	56.68	56.55	152,500
Apr 25, 2024	56.70	56.75	56.68	56.75	56.62	143,800
Apr 24, 2024	56.90	56.90	56.82	56.89	56.76	140,700
Apr 23, 2024	56.90	57.00	56.86	56.92	56.79	229,900
Apr 22, 2024	56.92	56.94	56.89	56.93	56.80	157,600
Apr 19, 2024	57.00	57.00	56.88	56.91	56.78	247,800
Apr 18, 2024	56.90	56.90	56.79	56.85	56.72	158,000
Apr 17, 2024	56.76	56.97	56.74	56.93	56.80	200,200
Apr 16, 2024	56.82	56.85	56.71	56.81	56.68	387,300
Apr 15, 2024	56.85	56.86	56.72	56.84	56.71	148,200
Apr 12, 2024	56.87	56.97	56.84	56.91	56.78	196,400
Apr 11, 2024	56.65	56.81	56.63	56.70	56.57	234,900
Apr 10, 2024	56.75	56.78	56.65	56.76	56.63	267,400
Apr 09, 2024	56.96	57.06	56.95	57.03	56.90	246,600
Apr 08, 2024	56.82	56.88	56.75	56.83	56.70	191,700
Apr 05, 2024	56.85	56.94	56.79	56.81	56.68	202,000
Apr 04, 2024	56.97	57.02	56.91	57.02	56.89	232,400
Apr 03, 2024	56.82	56.95	56.78	56.92	56.79	314,800
Apr 02, 2024	57.15	57.15	56.94	56.98	56.85	303,100
Apr 01, 2024	57.28	57.28	57.14	57.24	57.10	354,600
Apr 01, 2024	0.13 Dividend
Mar 28, 2024	57.50	57.54	57.43	57.54	57.27	184,700
Mar 27, 2024	57.47	57.53	57.42	57.48	57.21	245,500
Mar 26, 2024	57.62	57.62	57.50	57.53	57.26	189,800
Mar 25, 2024	57.72	57.72	57.60	57.62	57.35	337,500
Mar 22, 2024	57.75	57.75	57.67	57.70	57.43	199,300
Mar 21, 2024	57.70	57.72	57.62	57.62	57.35	182,900
Mar 20, 2024	57.72	57.75	57.58	57.68	57.41	152,200
Mar 19, 2024	57.76	57.76	57.68	57.72	57.45	227,000
Mar 18, 2024	57.80	57.80	57.60	57.65	57.38	226,800
Mar 15, 2024	57.74	57.74	57.66	57.71	57.44	303,300
Mar 14, 2024	57.83	57.83	57.65	57.71	57.44	169,200
Mar 13, 2024	57.88	57.90	57.84	57.85	57.58	163,100
Mar 12, 2024	57.84	57.88	57.78	57.79	57.52	170,700
Mar 11, 2024	57.88	57.91	57.85	57.85	57.58	151,300
Mar 08, 2024	57.86	57.91	57.83	57.83	57.56	255,900
Mar 07, 2024	57.83	57.90	57.82	57.90	57.63	270,000
Mar 06, 2024	57.77	57.84	57.74	57.79	57.52	194,400
Mar 05, 2024	57.71	57.82	57.68	57.75	57.48	230,600
Mar 04, 2024	57.60	57.67	57.59	57.65	57.38	173,300
Mar 01, 2024	57.67	57.76	57.56	57.74	57.47	153,900
Mar 01, 2024	0.134 Dividend
Feb 29, 2024	57.84	57.86	57.79	57.83	57.43	267,800
Feb 28, 2024	57.75	57.82	57.67	57.82	57.42	131,900
Feb 27, 2024	57.78	57.78	57.63	57.70	57.30	148,100
Feb 26, 2024	57.80	57.80	57.67	57.71	57.31	158,700
Feb 23, 2024	57.72	57.82	57.71	57.74	57.34	214,200
Feb 22, 2024	57.70	57.75	57.64	57.71	57.31	133,300
Feb 21, 2024	57.74	57.75	57.65	57.72	57.32	115,800
Feb 20, 2024	57.69	57.74	57.65	57.74	57.34	200,200
Feb 16, 2024	57.61	57.67	57.55	57.67	57.27	168,300
Feb 15, 2024	57.56	57.69	57.52	57.69	57.29	297,300
Feb 14, 2024	57.36	57.61	57.30	57.53	57.13	130,400
Feb 13, 2024	57.43	57.43	57.34	57.42	57.02	183,500
Feb 12, 2024	57.67	57.73	57.64	57.67	57.27	134,000
Feb 09, 2024	57.56	57.61	57.51	57.59	57.19	119,500
Feb 08, 2024	57.54	57.57	57.48	57.56	57.16	173,100
Feb 07, 2024	57.52	57.63	57.50	57.50	57.10	230,400
Feb 06, 2024	57.46	57.67	57.41	57.54	57.14	116,600
Feb 05, 2024	57.57	57.61	57.41	57.47	57.07	271,800
Feb 02, 2024	57.75	57.77	57.60	57.74	57.34	208,100
Feb 01, 2024	58.00	58.07	57.95	58.00	57.60	338,400
Feb 01, 2024	0.12 Dividend
Jan 31, 2024	57.80	58.00	57.79	57.95	57.43	174,900
Jan 30, 2024	57.64	57.71	57.56	57.70	57.18	149,800
Jan 29, 2024	57.52	57.69	57.50	57.67	57.15	228,100
Jan 26, 2024	57.46	57.52	57.42	57.46	56.94	165,200
Jan 25, 2024	57.47	57.55	57.39	57.49	56.97	182,300
Jan 24, 2024	57.47	57.48	57.30	57.34	56.83	172,400
Jan 23, 2024	57.43	57.46	57.33	57.42	56.90	224,400
Jan 22, 2024	57.49	57.52	57.42	57.49	56.97	378,000
Jan 19, 2024	57.51	57.51	57.32	57.33	56.82	261,800
Jan 18, 2024	57.56	57.61	57.43	57.44	56.92	269,200
Jan 17, 2024	57.67	57.67	57.58	57.60	57.08	193,000
Jan 16, 2024	57.95	57.95	57.71	57.77	57.25	307,300
Jan 12, 2024	58.02	58.03	57.91	57.94	57.42	193,900
Jan 11, 2024	57.90	58.04	57.87	58.04	57.52	197,700
Jan 10, 2024	58.00	58.00	57.91	57.93	57.41	686,200
Jan 09, 2024	57.96	58.05	57.96	58.02	57.50	171,000
Jan 08, 2024	57.86	58.07	57.86	57.94	57.42	128,100
Jan 05, 2024	57.90	57.96	57.76	57.86	57.34	132,900
Jan 04, 2024	57.84	57.91	57.80	57.90	57.38	228,100
Jan 03, 2024	57.92	58.03	57.83	58.03	57.51	174,400
Jan 02, 2024	57.89	57.96	57.84	57.86	57.34	351,700
Dec 29, 2023	57.88	58.00	57.88	57.94	57.42	232,800
Dec 28, 2023	57.98	58.00	57.91	57.95	57.43	277,100
Dec 27, 2023	57.98	58.09	57.96	58.09	57.57	171,800
Dec 26, 2023	57.89	57.95	57.84	57.89	57.37	165,100
Dec 22, 2023	57.86	57.87	57.82	57.84	57.32	142,500
Dec 21, 2023	57.94	57.94	57.83	57.89	57.37	300,700
Dec 20, 2023	57.69	57.88	57.69	57.85	57.33	244,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0007(-0.10%)

CRUDE OIL79.35+0.36(+0.46%)

Bitcoin CAD84,618.56-1,281.94(-1.49%)

iShares California Muni Bond ETF (CMF)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0007(-0.10%)

CRUDE OIL
79.35
+0.36(+0.46%)

Bitcoin CAD
84,618.56
-1,281.94(-1.49%)