iShares Short-Term California Muni Active ETF (CALI)
NASDAQ: CALI · Real-Time Price · USD
50.46
0.00 (0.01%)
At close: Dec 30, 2025, 4:00 PM EST
50.46
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST
CALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50.46 | 50.46 | 50.43 | 50.44 | 50.44 | -0.03% | 52,686 |
| Dec 29, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 50.46 | 0.04% | 40,251 |
| Dec 26, 2025 | 50.44 | 50.44 | 50.41 | 50.44 | 50.44 | 0.02% | 123,090 |
| Dec 24, 2025 | 50.43 | 50.44 | 50.41 | 50.43 | 50.43 | 0.02% | 24,699 |
| Dec 23, 2025 | 50.40 | 50.43 | 50.39 | 50.42 | 50.42 | 0.03% | 49,618 |
| Dec 22, 2025 | 50.38 | 50.46 | 50.38 | 50.40 | 50.40 | 0.02% | 43,566 |
| Dec 19, 2025 | 50.41 | 50.41 | 50.35 | 50.39 | 50.39 | -0.18% | 37,357 |
| Dec 18, 2025 | 50.50 | 50.52 | 50.47 | 50.48 | 50.37 | -0.03% | 71,156 |
| Dec 17, 2025 | 50.49 | 50.50 | 50.48 | 50.50 | 50.38 | 0.03% | 37,109 |
| Dec 16, 2025 | 50.50 | 50.50 | 50.48 | 50.48 | 50.37 | -0.01% | 39,911 |
| Dec 15, 2025 | 50.48 | 50.51 | 50.48 | 50.49 | 50.37 | 0.02% | 30,797 |
| Dec 12, 2025 | 50.48 | 50.49 | 50.46 | 50.48 | 50.36 | -0.03% | 17,354 |
| Dec 11, 2025 | 50.50 | 50.52 | 50.48 | 50.49 | 50.38 | 0.02% | 99,873 |
| Dec 10, 2025 | 50.47 | 50.50 | 50.45 | 50.48 | 50.36 | 0.02% | 17,934 |
| Dec 9, 2025 | 50.48 | 50.50 | 50.46 | 50.47 | 50.36 | 0.01% | 42,231 |
| Dec 8, 2025 | 50.47 | 50.49 | 50.44 | 50.47 | 50.35 | -0.01% | 49,829 |
| Dec 5, 2025 | 50.47 | 50.48 | 50.44 | 50.47 | 50.36 | 0.01% | 68,941 |
| Dec 4, 2025 | 50.45 | 50.47 | 50.44 | 50.47 | 50.35 | -0.01% | 39,171 |
| Dec 3, 2025 | 50.45 | 50.49 | 50.45 | 50.47 | 50.36 | 0.02% | 14,673 |
| Dec 2, 2025 | 50.44 | 50.47 | 50.42 | 50.46 | 50.35 | 0.04% | 45,055 |
| Dec 1, 2025 | 50.51 | 50.51 | 50.40 | 50.44 | 50.33 | -0.29% | 131,679 |
| Nov 28, 2025 | 50.56 | 50.59 | 50.56 | 50.59 | 50.36 | 0.04% | 956 |
| Nov 26, 2025 | 50.57 | 50.58 | 50.55 | 50.57 | 50.34 | - | 47,454 |
| Nov 25, 2025 | 50.56 | 50.57 | 50.55 | 50.57 | 50.34 | 0.01% | 55,334 |
| Nov 24, 2025 | 50.56 | 50.58 | 50.54 | 50.56 | 50.33 | 0.01% | 37,969 |
| Nov 21, 2025 | 50.56 | 50.57 | 50.52 | 50.56 | 50.33 | 0.02% | 25,908 |
| Nov 20, 2025 | 50.54 | 50.57 | 50.51 | 50.55 | 50.32 | 0.03% | 43,004 |
| Nov 19, 2025 | 50.56 | 50.56 | 50.51 | 50.53 | 50.30 | -0.04% | 24,586 |
| Nov 18, 2025 | 50.56 | 50.57 | 50.51 | 50.55 | 50.32 | 0.08% | 59,678 |
| Nov 17, 2025 | 50.54 | 50.54 | 50.51 | 50.51 | 50.28 | -0.03% | 22,550 |
| Nov 14, 2025 | 50.53 | 50.54 | 50.53 | 50.53 | 50.30 | -0.03% | 42,570 |
| Nov 13, 2025 | 50.53 | 50.60 | 50.51 | 50.54 | 50.31 | 0.04% | 30,627 |
| Nov 12, 2025 | 50.53 | 50.53 | 50.50 | 50.52 | 50.29 | -0.05% | 16,742 |
| Nov 11, 2025 | 50.60 | 50.60 | 50.52 | 50.55 | 50.32 | 0.06% | 30,886 |
| Nov 10, 2025 | 50.50 | 50.52 | 50.49 | 50.51 | 50.28 | 0.01% | 40,198 |
| Nov 7, 2025 | 50.50 | 50.54 | 50.49 | 50.51 | 50.28 | 0.04% | 34,796 |
| Nov 6, 2025 | 50.49 | 50.52 | 50.48 | 50.49 | 50.26 | 0.01% | 35,728 |
| Nov 5, 2025 | 50.46 | 50.50 | 50.46 | 50.49 | 50.26 | -0.03% | 16,386 |
| Nov 4, 2025 | 50.51 | 50.56 | 50.48 | 50.50 | 50.27 | 0.04% | 24,891 |
| Nov 3, 2025 | 50.49 | 50.55 | 50.45 | 50.48 | 50.25 | -0.28% | 34,663 |
| Oct 31, 2025 | 50.60 | 50.63 | 50.59 | 50.62 | 50.28 | 0.06% | 17,589 |
| Oct 30, 2025 | 50.57 | 50.60 | 50.56 | 50.59 | 50.25 | -0.01% | 12,379 |
| Oct 29, 2025 | 50.62 | 50.62 | 50.58 | 50.60 | 50.25 | -0.03% | 5,789 |
| Oct 28, 2025 | 50.61 | 50.62 | 50.60 | 50.61 | 50.27 | - | 10,095 |
| Oct 27, 2025 | 50.54 | 50.62 | 50.54 | 50.61 | 50.27 | -0.01% | 37,220 |
| Oct 24, 2025 | 50.62 | 50.64 | 50.59 | 50.62 | 50.27 | 0.01% | 42,271 |
| Oct 23, 2025 | 50.60 | 50.63 | 50.59 | 50.61 | 50.27 | 0.01% | 11,905 |
| Oct 22, 2025 | 50.62 | 50.62 | 50.57 | 50.61 | 50.26 | - | 16,914 |
| Oct 21, 2025 | 50.60 | 50.62 | 50.58 | 50.61 | 50.26 | 0.08% | 38,458 |
| Oct 20, 2025 | 50.61 | 50.61 | 50.52 | 50.56 | 50.22 | -0.07% | 30,910 |