iShares Short-Term California Muni Active ETF (CALI)

CALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	50.52	50.52	50.46	50.48	50.48	0.01%	67,314
Mar 20, 2026	50.52	50.52	50.44	50.48	50.48	-0.04%	61,294
Mar 19, 2026	50.61	50.61	50.49	50.50	50.50	-0.09%	42,547
Mar 18, 2026	50.58	50.58	50.53	50.55	50.55	-0.06%	54,432
Mar 17, 2026	50.59	50.60	50.57	50.58	50.58	-0.02%	50,120
Mar 16, 2026	50.59	50.60	50.56	50.59	50.59	-	68,012
Mar 13, 2026	50.59	50.59	50.56	50.58	50.58	0.06%	29,133
Mar 12, 2026	50.60	50.60	50.53	50.56	50.55	0.02%	101,556
Mar 11, 2026	50.58	50.58	50.51	50.55	50.55	-0.01%	57,909
Mar 10, 2026	50.59	50.60	50.53	50.55	50.55	-0.07%	49,153
Mar 9, 2026	50.52	50.59	50.50	50.59	50.59	-	18,138
Mar 6, 2026	50.58	50.60	50.56	50.59	50.59	-0.02%	89,610
Mar 5, 2026	50.61	50.61	50.58	50.60	50.60	0.01%	56,796
Mar 4, 2026	50.59	50.60	50.58	50.59	50.59	0.03%	57,450
Mar 3, 2026	50.65	50.65	50.55	50.58	50.58	-0.11%	73,423
Mar 2, 2026	50.68	50.68	50.61	50.63	50.63	-0.26%	103,397
Feb 27, 2026	50.76	50.76	50.75	50.76	50.66	0.03%	88,499
Feb 26, 2026	50.74	50.75	50.73	50.75	50.65	0.03%	19,967
Feb 25, 2026	50.74	50.74	50.72	50.73	50.63	-0.01%	46,982
Feb 24, 2026	50.73	50.74	50.72	50.74	50.64	0.02%	20,851
Feb 23, 2026	50.73	50.74	50.71	50.73	50.63	0.05%	43,157
Feb 20, 2026	50.70	50.73	50.68	50.70	50.60	0.02%	186,182
Feb 19, 2026	50.69	50.72	50.68	50.69	50.59	-	66,607
Feb 18, 2026	50.68	50.71	50.68	50.69	50.59	0.01%	66,661
Feb 17, 2026	50.79	50.79	50.68	50.69	50.59	-	59,475
Feb 13, 2026	50.68	50.70	50.68	50.69	50.59	0.02%	48,628
Feb 12, 2026	50.66	50.69	50.66	50.68	50.58	0.04%	33,200
Feb 11, 2026	50.68	50.68	50.64	50.66	50.56	-	74,566
Feb 10, 2026	50.64	50.66	50.64	50.66	50.56	-	88,486
Feb 9, 2026	50.69	50.69	50.64	50.66	50.56	0.04%	40,870
Feb 6, 2026	50.62	50.64	50.61	50.64	50.54	-0.01%	23,678
Feb 5, 2026	50.63	50.65	50.62	50.64	50.54	0.04%	86,199
Feb 4, 2026	50.61	50.62	50.59	50.62	50.52	0.03%	58,208
Feb 3, 2026	50.61	50.61	50.58	50.61	50.51	0.07%	43,174
Feb 2, 2026	50.56	50.58	50.56	50.57	50.47	-0.16%	97,062
Jan 30, 2026	50.64	50.66	50.63	50.65	50.47	0.05%	49,992
Jan 29, 2026	50.62	50.63	50.62	50.63	50.44	-	17,904
Jan 28, 2026	50.65	50.65	50.61	50.63	50.44	0.03%	31,885
Jan 27, 2026	50.62	50.62	50.59	50.61	50.43	0.03%	32,365
Jan 26, 2026	50.62	50.62	50.58	50.60	50.41	0.01%	65,637
Jan 23, 2026	50.66	50.66	50.57	50.59	50.41	0.04%	61,105
Jan 22, 2026	50.57	50.60	50.57	50.57	50.39	-0.07%	147,447
Jan 21, 2026	50.54	50.61	50.54	50.61	50.42	0.07%	143,897
Jan 20, 2026	50.61	50.61	50.52	50.57	50.39	-0.06%	126,119
Jan 16, 2026	50.64	50.64	50.59	50.60	50.42	0.03%	63,167
Jan 15, 2026	50.61	50.61	50.57	50.59	50.40	0.01%	58,907
Jan 14, 2026	50.58	50.61	50.55	50.58	50.40	0.04%	36,177
Jan 13, 2026	50.56	50.58	50.55	50.56	50.38	0.01%	56,664
Jan 12, 2026	50.50	50.56	50.50	50.56	50.37	0.05%	71,585
Jan 9, 2026	50.54	50.56	50.52	50.53	50.35	-0.04%	237,820

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.