iShares Short-Term California Muni Active ETF (CALI)
NASDAQ: CALI · Real-Time Price · USD
50.55
-0.02 (-0.03%)
At close: Oct 2, 2025, 4:00 PM EDT
50.55
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:15 PM EDT
CALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 50.53 | 50.61 | 50.53 | 50.56 | - | -0.02% | 6,456 |
| Oct 1, 2025 | 50.58 | 50.58 | 50.55 | 50.57 | 50.57 | -0.21% | 23,486 |
| Sep 30, 2025 | 50.65 | 50.67 | 50.62 | 50.67 | 50.55 | 0.07% | 42,880 |
| Sep 29, 2025 | 50.64 | 50.70 | 50.60 | 50.64 | 50.52 | - | 43,502 |
| Sep 26, 2025 | 50.61 | 50.65 | 50.61 | 50.64 | 50.52 | 0.06% | 21,450 |
| Sep 25, 2025 | 50.64 | 50.66 | 50.61 | 50.61 | 50.49 | -0.11% | 9,986 |
| Sep 24, 2025 | 50.66 | 50.71 | 50.58 | 50.66 | 50.54 | -0.04% | 51,459 |
| Sep 23, 2025 | 50.69 | 50.77 | 50.59 | 50.68 | 50.56 | -0.02% | 81,160 |
| Sep 22, 2025 | 50.66 | 50.75 | 50.66 | 50.69 | 50.58 | - | 26,817 |
| Sep 19, 2025 | 50.69 | 50.78 | 50.66 | 50.69 | 50.57 | 0.03% | 15,582 |
| Sep 18, 2025 | 50.65 | 50.69 | 50.65 | 50.68 | 50.56 | -0.05% | 47,449 |
| Sep 17, 2025 | 50.71 | 50.75 | 50.68 | 50.70 | 50.58 | 0.01% | 20,477 |
| Sep 16, 2025 | 50.71 | 50.72 | 50.68 | 50.70 | 50.58 | 0.01% | 62,321 |
| Sep 15, 2025 | 50.70 | 50.71 | 50.68 | 50.69 | 50.57 | 0.05% | 19,824 |
| Sep 12, 2025 | 50.66 | 50.68 | 50.65 | 50.67 | 50.55 | 0.05% | 7,709 |
| Sep 11, 2025 | 50.66 | 50.67 | 50.60 | 50.64 | 50.52 | - | 34,043 |
| Sep 10, 2025 | 50.62 | 50.66 | 50.62 | 50.64 | 50.52 | 0.14% | 16,119 |
| Sep 9, 2025 | 50.57 | 50.63 | 50.52 | 50.57 | 50.46 | -0.10% | 110,801 |
| Sep 8, 2025 | 50.59 | 50.71 | 50.59 | 50.62 | 50.50 | 0.08% | 60,752 |
| Sep 5, 2025 | 50.58 | 50.61 | 50.56 | 50.58 | 50.47 | 0.08% | 23,150 |
| Sep 4, 2025 | 50.54 | 50.55 | 50.52 | 50.54 | 50.43 | 0.02% | 36,817 |
| Sep 3, 2025 | 50.49 | 50.53 | 50.49 | 50.53 | 50.42 | 0.05% | 25,838 |
| Sep 2, 2025 | 50.49 | 50.52 | 50.49 | 50.51 | 50.39 | -0.21% | 35,250 |
| Aug 29, 2025 | 50.62 | 50.64 | 50.58 | 50.61 | 50.39 | 0.03% | 37,929 |
| Aug 28, 2025 | 50.59 | 50.62 | 50.58 | 50.60 | 50.37 | -0.01% | 11,906 |
| Aug 27, 2025 | 50.61 | 50.62 | 50.60 | 50.60 | 50.38 | -0.02% | 24,059 |
| Aug 26, 2025 | 50.60 | 50.69 | 50.60 | 50.61 | 50.39 | 0.04% | 22,749 |
| Aug 25, 2025 | 50.59 | 50.60 | 50.58 | 50.59 | 50.37 | - | 41,012 |
| Aug 22, 2025 | 50.58 | 50.60 | 50.56 | 50.59 | 50.37 | 0.10% | 27,702 |
| Aug 21, 2025 | 50.54 | 50.56 | 50.52 | 50.54 | 50.32 | -0.02% | 15,763 |
| Aug 20, 2025 | 50.54 | 50.57 | 50.54 | 50.55 | 50.33 | 0.02% | 29,322 |
| Aug 19, 2025 | 50.56 | 50.56 | 50.53 | 50.54 | 50.32 | -0.01% | 46,337 |
| Aug 18, 2025 | 50.58 | 50.58 | 50.54 | 50.55 | 50.32 | 0.07% | 37,610 |
| Aug 15, 2025 | 50.51 | 50.54 | 50.50 | 50.51 | 50.29 | -0.05% | 38,934 |
| Aug 14, 2025 | 50.52 | 50.56 | 50.52 | 50.54 | 50.31 | 0.01% | 22,399 |
| Aug 13, 2025 | 50.53 | 50.64 | 50.52 | 50.53 | 50.31 | 0.03% | 77,298 |
| Aug 12, 2025 | 50.50 | 50.53 | 50.50 | 50.52 | 50.29 | 0.02% | 61,020 |
| Aug 11, 2025 | 50.49 | 50.52 | 50.49 | 50.51 | 50.28 | - | 39,565 |
| Aug 8, 2025 | 50.49 | 50.51 | 50.48 | 50.51 | 50.28 | 0.01% | 89,353 |
| Aug 7, 2025 | 50.48 | 50.50 | 50.48 | 50.50 | 50.28 | 0.11% | 21,046 |
| Aug 6, 2025 | 50.46 | 50.46 | 50.44 | 50.45 | 50.23 | -0.02% | 24,021 |
| Aug 5, 2025 | 50.45 | 50.56 | 50.41 | 50.46 | 50.24 | 0.05% | 50,671 |
| Aug 4, 2025 | 50.45 | 50.46 | 50.38 | 50.43 | 50.21 | -0.01% | 18,556 |
| Aug 1, 2025 | 50.40 | 50.44 | 50.38 | 50.44 | 50.22 | -0.09% | 11,032 |
| Jul 31, 2025 | 50.45 | 50.49 | 50.45 | 50.48 | 50.15 | -0.02% | 29,496 |
| Jul 30, 2025 | 50.47 | 50.50 | 50.45 | 50.49 | 50.16 | 0.05% | 9,179 |
| Jul 29, 2025 | 50.47 | 50.49 | 50.46 | 50.47 | 50.14 | 0.05% | 18,852 |
| Jul 28, 2025 | 50.42 | 50.47 | 50.42 | 50.44 | 50.11 | - | 31,637 |
| Jul 25, 2025 | 50.43 | 50.45 | 50.41 | 50.44 | 50.11 | 0.02% | 21,675 |
| Jul 24, 2025 | 50.43 | 50.44 | 50.42 | 50.43 | 50.10 | 0.02% | 11,156 |