iShares California Muni Bond ETF (CMF)

Historical Prices For iShares California Muni Bond ETF (CMF)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	56.98	56.98	56.60	56.70	1,277,562	56.70
4/03/2025	56.61	56.64	56.41	56.48	326,113	56.48
4/02/2025	56.34	56.39	56.20	56.20	403,298	56.20
4/01/2025	56.21	56.38	56.21	56.27	234,386	56.27
3/31/2025	56.24	56.28	56.13	56.28	405,384	56.28
3/28/2025	56.04	56.19	56.04	56.14	373,555	56.14
3/27/2025	55.98	55.98	55.87	55.93	1,625,411	55.93
3/26/2025	56.30	56.31	56.07	56.07	1,117,705	56.07
3/25/2025	56.43	56.45	56.34	56.34	476,533	56.34
3/24/2025	56.53	56.59	56.35	56.45	564,838	56.45
3/21/2025	56.68	56.70	56.51	56.54	346,910	56.54
3/20/2025	56.75	56.76	56.60	56.60	261,866	56.60
3/19/2025	56.55	56.60	56.40	56.57	356,587	56.57
3/18/2025	56.54	56.65	56.54	56.59	209,002	56.59
3/17/2025	56.63	56.66	56.53	56.60	307,514	56.60
3/14/2025	56.53	56.59	56.51	56.55	435,702	56.55
3/13/2025	56.56	56.61	56.42	56.58	510,711	56.58
3/12/2025	56.72	56.83	56.57	56.66	607,888	56.66
3/11/2025	57.02	57.05	56.81	56.83	409,959	56.83
3/10/2025	57.05	57.09	56.97	56.97	250,446	56.97
3/07/2025	57.07	57.07	56.81	56.91	211,906	56.91
3/06/2025	57.09	57.10	56.88	56.90	283,327	56.90
3/05/2025	57.14	57.22	57.01	57.07	289,635	57.07
3/04/2025	57.27	57.31	57.05	57.11	249,512	57.11
3/03/2025	57.19	57.32	57.19	57.26	284,168	57.26
2/28/2025	57.42	57.47	57.38	57.46	225,525	57.32
2/27/2025	57.27	57.36	57.26	57.36	207,237	57.22
2/26/2025	57.31	57.50	57.29	57.43	157,200	57.29
2/25/2025	57.32	57.38	57.26	57.34	516,301	57.20
2/24/2025	57.05	57.17	57.05	57.06	262,943	56.92
2/21/2025	56.94	57.17	56.94	57.11	306,390	56.97
2/20/2025	56.88	56.99	56.88	56.94	348,250	56.80
2/19/2025	56.74	56.93	56.74	56.88	451,092	56.74
2/18/2025	56.70	56.92	56.70	56.82	236,611	56.68
2/14/2025	56.95	57.02	56.89	56.89	256,577	56.75
2/13/2025	56.74	56.95	56.74	56.84	289,601	56.70
2/12/2025	56.75	56.75	56.62	56.66	484,416	56.52
2/11/2025	56.98	56.98	56.91	56.92	208,925	56.78
2/10/2025	57.00	57.05	56.98	56.98	959,681	56.84
2/07/2025	57.03	57.03	56.91	56.93	233,233	56.79
2/06/2025	57.00	57.12	56.98	56.98	372,965	56.84
2/05/2025	57.02	57.16	57.02	57.07	292,234	56.93
2/04/2025	56.71	56.96	56.67	56.95	542,196	56.81
2/03/2025	56.88	56.98	56.75	56.75	332,441	56.61
1/31/2025	56.96	57.04	56.88	56.96	316,195	56.69
1/30/2025	56.98	57.06	56.96	57.03	220,891	56.76
1/29/2025	56.98	56.99	56.84	56.93	298,166	56.66
1/28/2025	56.99	57.05	56.93	56.99	251,316	56.72
1/27/2025	57.01	57.06	56.92	57.03	485,479	56.76
1/24/2025	56.75	56.82	56.73	56.80	206,032	56.53
1/23/2025	56.86	56.86	56.71	56.74	425,976	56.47
1/22/2025	56.81	56.95	56.81	56.87	330,390	56.60
1/21/2025	56.79	56.86	56.78	56.83	506,408	56.56
1/17/2025	56.67	56.83	56.67	56.78	378,024	56.51
1/16/2025	56.49	56.66	56.49	56.59	430,421	56.32
1/15/2025	56.63	56.68	56.47	56.48	606,220	56.21
1/14/2025	56.58	56.58	56.34	56.41	1,604,835	56.14
1/13/2025	56.77	56.78	56.50	56.59	1,589,851	56.32
1/10/2025	56.99	57.01	56.73	56.77	1,058,041	56.50
1/08/2025	57.10	57.11	56.91	56.96	340,337	56.69
1/07/2025	57.20	57.26	57.08	57.08	351,478	56.81