iShares Short-Term California Muni Active ETF (CALI)

CALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	50.61	50.61	50.52	50.57	50.57	-0.06%	126,119
Jan 16, 2026	50.64	50.64	50.59	50.60	50.60	0.03%	63,167
Jan 15, 2026	50.61	50.61	50.57	50.59	50.59	0.01%	58,907
Jan 14, 2026	50.58	50.61	50.55	50.58	50.58	0.04%	36,177
Jan 13, 2026	50.56	50.58	50.55	50.56	50.56	0.01%	56,664
Jan 12, 2026	50.50	50.56	50.50	50.56	50.56	0.05%	71,585
Jan 9, 2026	50.54	50.56	50.52	50.53	50.53	-0.04%	237,820
Jan 8, 2026	50.51	50.56	50.51	50.55	50.55	0.01%	36,583
Jan 7, 2026	50.54	50.56	50.50	50.55	50.55	0.06%	209,057
Jan 6, 2026	50.48	50.53	50.48	50.52	50.52	0.01%	94,824
Jan 5, 2026	50.45	50.51	50.45	50.51	50.51	0.06%	213,830
Jan 2, 2026	50.47	50.49	50.46	50.48	50.48	0.04%	116,262
Dec 31, 2025	50.44	50.47	50.44	50.46	50.46	-	94,105
Dec 30, 2025	50.46	50.46	50.43	50.46	50.46	0.01%	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

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.