iShares Short-Term California Muni Active ETF (CALI)
NASDAQ: CALI · Real-Time Price · USD
50.37
+0.07 (0.14%)
At close: Mar 28, 2025, 4:00 PM
50.20
-0.17 (-0.35%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
CALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.36 | 50.44 | 50.36 | 50.37 | 50.37 | 0.14% | 5,956 |
| Mar 27, 2025 | 50.31 | 50.39 | 50.28 | 50.30 | 50.30 | -0.03% | 28,826 |
| Mar 26, 2025 | 50.33 | 50.34 | 50.32 | 50.32 | 50.32 | -0.07% | 6,635 |
| Mar 25, 2025 | 50.36 | 50.39 | 50.33 | 50.35 | 50.35 | -0.03% | 70,121 |
| Mar 24, 2025 | 50.34 | 50.46 | 50.31 | 50.37 | 50.37 | - | 10,638 |
| Mar 21, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.37 | 0.03% | 5,565 |
| Mar 20, 2025 | 50.35 | 50.46 | 50.34 | 50.35 | 50.35 | -0.02% | 2,596 |
| Mar 19, 2025 | 50.38 | 50.47 | 50.31 | 50.36 | 50.36 | -0.02% | 10,734 |
| Mar 18, 2025 | 50.32 | 50.38 | 50.32 | 50.37 | 50.37 | 0.02% | 16,251 |
| Mar 17, 2025 | 50.30 | 50.37 | 50.29 | 50.36 | 50.36 | 0.06% | 9,051 |
| Mar 14, 2025 | 50.28 | 50.43 | 50.28 | 50.33 | 50.33 | 0.12% | 12,065 |
| Mar 13, 2025 | 50.31 | 50.39 | 50.17 | 50.27 | 50.27 | -0.13% | 18,095 |
| Mar 12, 2025 | 50.35 | 50.37 | 50.30 | 50.34 | 50.34 | -0.03% | 6,963 |
| Mar 11, 2025 | 50.38 | 50.38 | 50.32 | 50.35 | 50.35 | - | 5,930 |
| Mar 10, 2025 | 50.46 | 50.46 | 50.25 | 50.35 | 50.35 | -0.03% | 26,146 |
| Mar 7, 2025 | 50.31 | 50.41 | 50.29 | 50.37 | 50.37 | 0.07% | 12,374 |
| Mar 6, 2025 | 50.34 | 50.36 | 50.29 | 50.33 | 50.33 | -0.05% | 15,917 |
| Mar 5, 2025 | 50.34 | 50.37 | 50.34 | 50.36 | 50.36 | -0.01% | 4,872 |
| Mar 4, 2025 | 50.39 | 50.39 | 50.30 | 50.36 | 50.36 | -0.05% | 7,143 |
| Mar 3, 2025 | 50.34 | 50.39 | 50.29 | 50.39 | 50.39 | -0.16% | 5,582 |
| Feb 28, 2025 | 50.40 | 50.47 | 50.40 | 50.47 | 50.36 | 0.11% | 5,912 |
| Feb 27, 2025 | 50.38 | 50.42 | 50.38 | 50.41 | 50.30 | 0.02% | 2,335 |
| Feb 26, 2025 | 50.39 | 50.41 | 50.38 | 50.40 | 50.29 | 0.02% | 9,659 |
| Feb 25, 2025 | 50.40 | 50.54 | 50.39 | 50.39 | 50.28 | 0.02% | 9,812 |
| Feb 24, 2025 | 50.37 | 50.40 | 50.37 | 50.38 | 50.27 | 0.06% | 17,206 |
| Feb 21, 2025 | 50.36 | 50.48 | 50.35 | 50.35 | 50.24 | 0.10% | 12,203 |
| Feb 20, 2025 | 50.35 | 50.36 | 50.30 | 50.30 | 50.19 | -0.10% | 12,807 |
| Feb 19, 2025 | 50.32 | 50.36 | 50.32 | 50.35 | 50.24 | 0.08% | 51,345 |
| Feb 18, 2025 | 50.58 | 50.58 | 50.30 | 50.31 | 50.20 | -0.04% | 20,108 |
| Feb 14, 2025 | 50.37 | 50.37 | 50.27 | 50.33 | 50.22 | 0.09% | 15,949 |
| Feb 13, 2025 | 50.30 | 50.35 | 50.28 | 50.29 | 50.18 | 0.07% | 7,441 |
| Feb 12, 2025 | 50.25 | 50.41 | 50.23 | 50.25 | 50.14 | -0.07% | 16,114 |
| Feb 11, 2025 | 50.28 | 50.44 | 50.16 | 50.29 | 50.18 | -0.04% | 16,677 |
| Feb 10, 2025 | 50.34 | 50.45 | 50.28 | 50.31 | 50.20 | -0.04% | 14,000 |
| Feb 7, 2025 | 50.32 | 50.33 | 50.31 | 50.32 | 50.22 | 0.03% | 4,809 |
| Feb 6, 2025 | 50.30 | 50.43 | 50.27 | 50.31 | 50.20 | 0.02% | 20,992 |
| Feb 5, 2025 | 50.29 | 50.32 | 50.24 | 50.30 | 50.19 | 0.12% | 11,425 |
| Feb 4, 2025 | 50.24 | 50.37 | 50.24 | 50.24 | 50.13 | -0.03% | 11,157 |
| Feb 3, 2025 | 50.24 | 50.38 | 50.24 | 50.26 | 50.15 | -0.32% | 12,990 |
| Jan 31, 2025 | 50.32 | 50.56 | 50.32 | 50.42 | 50.21 | 0.19% | 31,452 |
| Jan 30, 2025 | 50.36 | 50.47 | 50.30 | 50.32 | 50.11 | 0.04% | 13,240 |
| Jan 29, 2025 | 50.38 | 50.46 | 50.30 | 50.30 | 50.09 | -0.12% | 5,959 |
| Jan 28, 2025 | 50.28 | 50.41 | 50.28 | 50.36 | 50.15 | 0.14% | 13,848 |
| Jan 27, 2025 | 50.23 | 50.52 | 50.23 | 50.29 | 50.08 | -0.04% | 13,160 |
| Jan 24, 2025 | 50.30 | 50.38 | 50.19 | 50.31 | 50.10 | 0.03% | 5,804 |
| Jan 23, 2025 | 50.42 | 50.42 | 50.21 | 50.30 | 50.09 | 0.04% | 15,129 |
| Jan 22, 2025 | 50.32 | 50.40 | 50.28 | 50.28 | 50.07 | -0.04% | 2,970 |
| Jan 21, 2025 | 50.28 | 50.40 | 50.28 | 50.30 | 50.09 | -0.18% | 23,969 |
| Jan 17, 2025 | 50.54 | 50.57 | 50.23 | 50.39 | 50.18 | 0.32% | 20,355 |
| Jan 16, 2025 | 50.27 | 50.37 | 50.21 | 50.23 | 50.02 | -0.17% | 25,100 |