NYSE Arca · CMF · ETF
iShares California Muni Bond ETF (CMF) ETF price history
Every NYSE Arca trading session of iShares California Muni Bond ETF from Oct 11, 2007 to Sep 28, 2026: 4,770 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMF adjusted close, 2007 to 2026
- $57.70
- All time high, 2026
- $57.73
- 52 week high, $53.64 low
- 4,770
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CMF key facts
- iShares California Muni Bond ETF (CMF) closed at $53.92 on Sep 28, 2026 on NYSE Arca.
- CMF's all time high close is $57.70, set on Feb 27, 2026; its all time low close is $28.20 on Oct 17, 2008.
- CMF's 52 week range is $53.64 to $57.73.
- CMF returned -2.8% over the year to Sep 28, 2026 and -2.2% over five years.
- Over ten years CMF returned +11%, +1.1% a year compounded.
- CMF's deepest drawdown was -16.5% from Dec 26, 2014 to Jun 10, 2015.
- DataCedar holds 4,770 daily sessions of CMF history from Oct 11, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CMF price chart, 2007 to 2026
CMF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -6.2% |
| 6 months | -3.7% |
| Year to date | -4.7% |
| 1 year | -2.8% |
| 3 years | +7.0% |
| 5 years | -2.2% |
| 10 years | +11.1% |
| Since Oct 11, 2007 | +72.9% |
| Compound annual growth, 19.0 years | +2.9% |
CMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $57.70 on Feb 27, 2026
- All time low close
- $28.20 on Oct 17, 2008
- 52 week high
- $57.73 on Feb 27, 2026
- 52 week low
- $53.64 on Sep 28, 2026
- Deepest drawdown
- -16.5% from Dec 26, 2014 to Jun 10, 2015, recovered Feb 20, 2020
- Best single session
- +19.0% on Dec 26, 2014
- Worst single session
- -15.9% on Dec 29, 2014
- Volatility, 1 year annualised
- 3.1%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2011, +16%
- Worst calendar year
- 2022, -8%
CMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $56.62 | $57.73 | $53.64 | $53.92 | -4.8% | 121M | 185 |
| 2025 | $54.80 | $56.65 | $51.65 | $56.62 | +3.4% | 135.6M | 250 |
| 2024 | $53.85 | $55.48 | $52.90 | $54.78 | +1.6% | 75.5M | 252 |
| 2023 | $51.21 | $54.04 | $49.84 | $53.90 | +5.7% | 76.1M | 250 |
| 2022 | $55.52 | $55.53 | $48.73 | $50.98 | -8.3% | 116.8M | 251 |
| 2021 | $55.14 | $55.76 | $54.22 | $55.58 | +0.8% | 25.8M | 252 |
| 2020 | $52.73 | $55.21 | $45.83 | $55.15 | +4.5% | 37.4M | 253 |
| 2019 | $49.32 | $53.03 | $49.19 | $52.77 | +6.9% | 21M | 252 |
| 2018 | $48.86 | $49.53 | $47.86 | $49.35 | +1.0% | 30.9M | 251 |
| 2017 | $46.65 | $49.15 | $46.54 | $48.86 | +4.6% | 13.9M | 251 |
| 2016 | $46.89 | $49.00 | $45.72 | $46.70 | -0.1% | 19.7M | 252 |
| 2015 | $45.45 | $46.83 | $44.91 | $46.77 | +3.0% | 9.5M | 252 |
| 2014 | $40.93 | $53.76 | $40.93 | $45.43 | +11.4% | 6.6M | 252 |
| 2013 | $42.06 | $43.00 | $38.26 | $40.79 | -2.7% | 9.3M | 252 |
| 2012 | $39.06 | $43.08 | $39.06 | $41.93 | +7.1% | 6.3M | 250 |
| 2011 | $33.62 | $39.16 | $32.40 | $39.16 | +16.5% | 4.6M | 252 |
| 2010 | $34.50 | $37.09 | $33.47 | $33.62 | -2.6% | 4.6M | 252 |
| 2009 | $31.90 | $35.81 | $30.72 | $34.53 | +8.1% | 3.8M | 252 |
| 2008 | $31.73 | $33.12 | $27.21 | $31.93 | +0.6% | 4.2M | 253 |
| 2007 | $31.17 | $31.93 | $30.72 | $31.73 | n/a | 937.4K | 56 |
CMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $53.92 | -3.8% |
| August 2026 | $56.05 | -0.6% |
| July 2026 | $56.39 | -1.9% |
| June 2026 | $57.50 | +0.7% |
| May 2026 | $57.07 | +0.3% |
| April 2026 | $56.89 | +1.0% |
| March 2026 | $56.30 | -2.4% |
| February 2026 | $57.70 | +1.1% |
| January 2026 | $57.06 | +0.8% |
| December 2025 | $56.62 | +0.2% |
| November 2025 | $56.53 | +0.4% |
| October 2025 | $56.29 | +1.1% |
About the CMF data
Daily bars. 4,770 sessions from Oct 11, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- CLUB Billionaires Club ETF
- CMBS iShares CMBS Bond ETF
- CMDT PIMCO Commodity Strategy Active Exchange-Traded Fund
- CMDY iShares Bloomberg Roll Select Commodity Strategy ETF
- CNBS Amplify Seymour Cannabis ETF
- CNEQ Alger Concentrated Equity ETF
- CNRG State Street SPDR S&P Kensho Clean Power ETF
- CNXT VanEck ChiNext Innovators ETF
Common questions
CMF share price history
