iShares Short-Term California Muni Active ETF (CALI)
NASDAQ: CALI · Real-Time Price · USD
50.41
+0.02 (0.03%)
At close: Jun 27, 2025, 4:00 PM
50.40
-0.01 (-0.01%)
After-hours: Jun 27, 2025, 6:38 PM EDT
CALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.37 | 50.44 | 50.37 | 50.41 | 50.41 | 0.03% | 25,680 |
| Jun 26, 2025 | 50.39 | 50.46 | 50.38 | 50.39 | 50.39 | - | 27,720 |
| Jun 25, 2025 | 50.36 | 50.43 | 50.36 | 50.39 | 50.39 | 0.02% | 51,493 |
| Jun 24, 2025 | 50.37 | 50.46 | 50.37 | 50.38 | 50.38 | 0.08% | 11,984 |
| Jun 23, 2025 | 50.30 | 50.37 | 50.30 | 50.34 | 50.34 | 0.03% | 29,482 |
| Jun 20, 2025 | 50.28 | 50.36 | 50.28 | 50.33 | 50.33 | 0.05% | 39,657 |
| Jun 18, 2025 | 50.32 | 50.38 | 50.29 | 50.30 | 50.30 | - | 16,510 |
| Jun 17, 2025 | 50.32 | 50.36 | 50.21 | 50.30 | 50.30 | - | 25,431 |
| Jun 16, 2025 | 50.29 | 50.30 | 50.26 | 50.30 | 50.30 | 0.08% | 39,197 |
| Jun 13, 2025 | 50.29 | 50.33 | 50.17 | 50.26 | 50.26 | -0.08% | 36,035 |
| Jun 12, 2025 | 50.29 | 50.37 | 50.24 | 50.30 | 50.30 | 0.07% | 39,196 |
| Jun 11, 2025 | 50.28 | 50.32 | 50.22 | 50.27 | 50.27 | 0.01% | 25,545 |
| Jun 10, 2025 | 50.32 | 50.35 | 50.23 | 50.26 | 50.26 | 0.06% | 32,087 |
| Jun 9, 2025 | 50.25 | 50.31 | 50.10 | 50.23 | 50.23 | 0.01% | 44,207 |
| Jun 6, 2025 | 50.14 | 50.31 | 50.14 | 50.23 | 50.23 | 0.01% | 58,200 |
| Jun 5, 2025 | 50.28 | 50.28 | 50.11 | 50.22 | 50.22 | -0.02% | 33,847 |
| Jun 4, 2025 | 50.20 | 50.30 | 50.15 | 50.23 | 50.23 | 0.06% | 39,288 |
| Jun 3, 2025 | 50.17 | 50.26 | 50.17 | 50.20 | 50.20 | -0.02% | 14,649 |
| Jun 2, 2025 | 50.19 | 50.38 | 50.14 | 50.21 | 50.21 | -0.22% | 40,818 |
| May 30, 2025 | 50.29 | 50.39 | 50.26 | 50.32 | 50.21 | 0.02% | 125,118 |
| May 29, 2025 | 50.24 | 50.40 | 50.24 | 50.31 | 50.20 | 0.02% | 13,882 |
| May 28, 2025 | 50.36 | 50.36 | 50.25 | 50.30 | 50.19 | 0.04% | 21,479 |
| May 27, 2025 | 50.25 | 50.37 | 50.22 | 50.28 | 50.17 | 0.05% | 17,304 |
| May 23, 2025 | 50.24 | 50.28 | 50.22 | 50.26 | 50.15 | 0.05% | 11,055 |
| May 22, 2025 | 50.20 | 50.27 | 50.15 | 50.23 | 50.13 | 0.14% | 36,486 |
| May 21, 2025 | 50.18 | 50.24 | 50.15 | 50.16 | 50.06 | -0.04% | 24,889 |
| May 20, 2025 | 50.14 | 50.19 | 50.13 | 50.18 | 50.08 | -0.02% | 26,878 |
| May 19, 2025 | 50.18 | 50.20 | 50.10 | 50.19 | 50.09 | 0.02% | 68,698 |
| May 16, 2025 | 50.19 | 50.30 | 50.11 | 50.18 | 50.08 | -0.12% | 150,673 |
| May 15, 2025 | 50.17 | 50.33 | 50.14 | 50.24 | 50.14 | 0.16% | 97,601 |
| May 14, 2025 | 50.15 | 50.46 | 50.12 | 50.16 | 50.06 | -0.04% | 33,641 |
| May 13, 2025 | 50.16 | 50.18 | 50.12 | 50.18 | 50.08 | 0.06% | 21,648 |
| May 12, 2025 | 50.15 | 50.15 | 50.12 | 50.15 | 50.05 | -0.02% | 2,569 |
| May 9, 2025 | 50.14 | 50.25 | 50.10 | 50.16 | 50.06 | 0.10% | 22,578 |
| May 8, 2025 | 50.14 | 50.16 | 50.10 | 50.11 | 50.01 | -0.08% | 45,688 |
| May 7, 2025 | 50.13 | 50.19 | 50.10 | 50.15 | 50.05 | -0.06% | 19,296 |
| May 6, 2025 | 50.18 | 50.20 | 50.12 | 50.18 | 50.08 | -0.04% | 50,324 |
| May 5, 2025 | 50.14 | 50.22 | 50.14 | 50.20 | 50.09 | 0.14% | 32,743 |
| May 2, 2025 | 50.10 | 50.17 | 50.07 | 50.13 | 50.03 | 0.04% | 13,771 |
| May 1, 2025 | 50.23 | 50.23 | 49.94 | 50.11 | 50.01 | -0.24% | 150,590 |
| Apr 30, 2025 | 50.18 | 50.25 | 50.18 | 50.23 | 50.01 | - | 13,512 |
| Apr 29, 2025 | 50.17 | 50.25 | 50.15 | 50.23 | 50.01 | 0.12% | 29,901 |
| Apr 28, 2025 | 50.11 | 50.23 | 50.11 | 50.17 | 49.95 | -0.06% | 11,168 |
| Apr 25, 2025 | 50.14 | 50.23 | 50.02 | 50.20 | 49.98 | - | 24,636 |
| Apr 24, 2025 | 50.15 | 50.25 | 50.11 | 50.20 | 49.98 | 0.09% | 41,889 |
| Apr 23, 2025 | 50.14 | 50.20 | 50.10 | 50.16 | 49.93 | 0.12% | 20,925 |
| Apr 22, 2025 | 50.03 | 50.18 | 49.99 | 50.10 | 49.87 | 0.01% | 29,197 |
| Apr 21, 2025 | 50.12 | 50.20 | 49.87 | 50.09 | 49.87 | 0.06% | 53,756 |
| Apr 17, 2025 | 50.12 | 50.12 | 50.06 | 50.06 | 49.84 | -0.26% | 17,035 |
| Apr 16, 2025 | 50.10 | 50.20 | 50.10 | 50.19 | 49.97 | 0.10% | 22,462 |