MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMF — iShares California Muni Bond ETF
NYSE ArcaiShares California Muni Bond ETF
$54.03
-0.24(-0.44%)
- O
- 54.53
- H
- 54.64
- L
- 54.02
- V
- 3.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.03
Period Return-1.62%
Period High$58.44
Period Low$53.62
Avg Daily Volume625.1K
Total Trading Days365
CMF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.53 | $54.64 | $54.02 | $54.03 | $-0.24 | -0.44% | 3,302,700 | $54.24 | $54.02 $54.64 |
| Oct 1, 2026 | $54.10 | $54.41 | $54.10 | $54.27 | +$0.15 | +0.28% | 3,631,133 | $54.29 | $54.10 $54.41 |
| Sep 30, 2026 | $53.94 | $54.23 | $53.93 | $54.12 | +$0.44 | +0.82% | 4,457,866 | $54.12 | $53.93 $54.23 |
| Sep 29, 2026 | $53.76 | $53.84 | $53.62 | $53.68 | $-0.24 | -0.45% | 5,297,505 | $53.68 | $53.62 $53.84 |
| Sep 28, 2026 | $53.99 | $54.00 | $53.64 | $53.92 | $-0.13 | -0.24% | 6,276,933 | $53.82 | $53.64 $54.00 |
| Sep 25, 2026 | $54.37 | $54.39 | $54.05 | $54.05 | $-0.34 | -0.63% | 2,840,468 | $54.18 | $54.05 $54.39 |
| Sep 24, 2026 | $54.64 | $54.66 | $54.32 | $54.39 | $-0.26 | -0.48% | 2,782,936 | $54.42 | $54.32 $54.66 |
| Sep 23, 2026 | $55.05 | $55.05 | $54.46 | $54.65 | $-0.38 | -0.69% | 4,078,924 | $54.65 | $54.46 $55.05 |
| Sep 22, 2026 | $55.06 | $55.12 | $55.03 | $55.03 | $-0.08 | -0.15% | 1,020,444 | $55.07 | $55.03 $55.12 |
| Sep 21, 2026 | $55.21 | $55.22 | $55.06 | $55.11 | +$0.02 | +0.04% | 1,634,496 | $55.11 | $55.06 $55.22 |
| Sep 18, 2026 | $55.16 | $55.17 | $54.96 | $55.09 | $-0.17 | -0.31% | 1,448,864 | $55.06 | $54.96 $55.17 |
| Sep 17, 2026 | $55.29 | $55.30 | $55.17 | $55.26 | +$0.15 | +0.27% | 1,328,774 | $55.25 | $55.17 $55.30 |
| Sep 16, 2026 | $55.12 | $55.24 | $55.08 | $55.11 | $-0.03 | -0.05% | 2,037,246 | $55.12 | $55.08 $55.24 |
| Sep 15, 2026 | $55.26 | $55.29 | $55.09 | $55.14 | $-0.16 | -0.29% | 1,275,761 | $55.17 | $55.09 $55.29 |
| Sep 14, 2026 | $55.31 | $55.42 | $55.23 | $55.30 | $-0.04 | -0.07% | 1,723,399 | $55.31 | $55.23 $55.42 |
| Sep 11, 2026 | $55.15 | $55.42 | $55.15 | $55.34 | +$0.25 | +0.45% | 2,615,573 | $55.31 | $55.15 $55.42 |
| Sep 10, 2026 | $55.26 | $55.29 | $55.07 | $55.09 | $-0.36 | -0.65% | 2,892,213 | $55.14 | $55.07 $55.29 |
| Sep 9, 2026 | $55.80 | $55.80 | $55.45 | $55.45 | $-0.30 | -0.53% | 1,058,737 | $55.58 | $55.45 $55.80 |
| Sep 8, 2026 | $55.80 | $55.85 | $55.71 | $55.75 | +$0.05 | +0.09% | 972,633 | $55.78 | $55.71 $55.85 |
| Sep 4, 2026 | $55.80 | $55.87 | $55.70 | $55.70 | $-0.04 | -0.07% | 1,055,227 | $55.80 | $55.70 $55.87 |
| Sep 3, 2026 | $55.85 | $55.87 | $55.72 | $55.74 | +$0.02 | +0.03% | 1,469,491 | $55.80 | $55.72 $55.87 |
| Sep 2, 2026 | $55.75 | $55.79 | $55.71 | $55.73 | $-0.03 | -0.04% | 1,269,698 | $55.74 | $55.71 $55.79 |
| Sep 1, 2026 | $55.94 | $56.01 | $55.69 | $55.75 | $-0.44 | -0.78% | 2,771,310 | $55.78 | $55.69 $56.01 |
| Aug 31, 2026 | $56.14 | $56.24 | $56.12 | $56.19 | $-0.09 | -0.15% | 921,304 | $56.17 | $56.12 $56.24 |
| Aug 28, 2026 | $56.40 | $56.47 | $56.27 | $56.28 | $-0.14 | -0.24% | 666,055 | $56.33 | $56.27 $56.47 |
| Aug 27, 2026 | $56.52 | $56.52 | $56.41 | $56.41 | $-0.08 | -0.14% | 443,384 | $56.48 | $56.41 $56.52 |
| Aug 26, 2026 | $56.57 | $56.57 | $56.44 | $56.49 | $-0.08 | -0.13% | 421,758 | $56.48 | $56.44 $56.57 |
| Aug 25, 2026 | $56.57 | $56.60 | $56.51 | $56.57 | +$0.04 | +0.07% | 495,061 | $56.57 | $56.51 $56.60 |
| Aug 24, 2026 | $56.51 | $56.54 | $56.48 | $56.53 | +$0.02 | +0.03% | 501,030 | $56.51 | $56.48 $56.54 |
| Aug 21, 2026 | $56.59 | $56.59 | $56.48 | $56.51 | $-0.07 | -0.12% | 465,902 | $56.51 | $56.48 $56.59 |