iShares Short-Term California Muni Active ETF (CALI)
NASDAQ: CALI · Real-Time Price · USD
50.47
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
CALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.47 | 50.48 | 50.44 | 50.47 | 50.47 | 0.01% | 68,941 |
| Dec 4, 2025 | 50.45 | 50.47 | 50.44 | 50.47 | 50.47 | -0.01% | 39,171 |
| Dec 3, 2025 | 50.45 | 50.49 | 50.45 | 50.47 | 50.47 | 0.02% | 14,673 |
| Dec 2, 2025 | 50.44 | 50.47 | 50.42 | 50.46 | 50.46 | 0.04% | 45,055 |
| Dec 1, 2025 | 50.51 | 50.51 | 50.40 | 50.44 | 50.44 | -0.29% | 131,679 |
| Nov 28, 2025 | 50.56 | 50.59 | 50.56 | 50.59 | 50.47 | 0.04% | 956 |
| Nov 26, 2025 | 50.57 | 50.58 | 50.55 | 50.57 | 50.45 | - | 47,454 |
| Nov 25, 2025 | 50.56 | 50.57 | 50.55 | 50.57 | 50.45 | 0.01% | 55,334 |
| Nov 24, 2025 | 50.56 | 50.58 | 50.54 | 50.56 | 50.44 | 0.01% | 37,969 |
| Nov 21, 2025 | 50.56 | 50.57 | 50.52 | 50.56 | 50.44 | 0.02% | 25,908 |
| Nov 20, 2025 | 50.54 | 50.57 | 50.51 | 50.55 | 50.43 | 0.03% | 43,004 |
| Nov 19, 2025 | 50.56 | 50.56 | 50.51 | 50.53 | 50.41 | -0.04% | 24,586 |
| Nov 18, 2025 | 50.56 | 50.57 | 50.51 | 50.55 | 50.43 | 0.08% | 59,678 |
| Nov 17, 2025 | 50.54 | 50.54 | 50.51 | 50.51 | 50.40 | -0.03% | 22,550 |
| Nov 14, 2025 | 50.53 | 50.54 | 50.53 | 50.53 | 50.41 | -0.03% | 42,570 |
| Nov 13, 2025 | 50.53 | 50.60 | 50.51 | 50.54 | 50.42 | 0.04% | 30,627 |
| Nov 12, 2025 | 50.53 | 50.53 | 50.50 | 50.52 | 50.40 | -0.05% | 16,742 |
| Nov 11, 2025 | 50.60 | 50.60 | 50.52 | 50.55 | 50.43 | 0.06% | 30,886 |
| Nov 10, 2025 | 50.50 | 50.52 | 50.49 | 50.51 | 50.40 | 0.01% | 40,198 |
| Nov 7, 2025 | 50.50 | 50.54 | 50.49 | 50.51 | 50.40 | 0.04% | 34,796 |
| Nov 6, 2025 | 50.49 | 50.52 | 50.48 | 50.49 | 50.38 | 0.01% | 35,728 |
| Nov 5, 2025 | 50.46 | 50.50 | 50.46 | 50.49 | 50.37 | -0.03% | 16,386 |
| Nov 4, 2025 | 50.51 | 50.56 | 50.48 | 50.50 | 50.39 | 0.04% | 24,891 |
| Nov 3, 2025 | 50.49 | 50.55 | 50.45 | 50.48 | 50.37 | -0.28% | 34,663 |
| Oct 31, 2025 | 50.60 | 50.63 | 50.59 | 50.62 | 50.39 | 0.06% | 17,589 |
| Oct 30, 2025 | 50.57 | 50.60 | 50.56 | 50.59 | 50.36 | -0.01% | 12,379 |
| Oct 29, 2025 | 50.62 | 50.62 | 50.58 | 50.60 | 50.37 | -0.03% | 5,789 |
| Oct 28, 2025 | 50.61 | 50.62 | 50.60 | 50.61 | 50.38 | - | 10,095 |
| Oct 27, 2025 | 50.54 | 50.62 | 50.54 | 50.61 | 50.38 | -0.01% | 37,220 |
| Oct 24, 2025 | 50.62 | 50.64 | 50.59 | 50.62 | 50.38 | 0.01% | 42,271 |
| Oct 23, 2025 | 50.60 | 50.63 | 50.59 | 50.61 | 50.38 | 0.01% | 11,905 |
| Oct 22, 2025 | 50.62 | 50.62 | 50.57 | 50.61 | 50.37 | - | 16,914 |
| Oct 21, 2025 | 50.60 | 50.62 | 50.58 | 50.61 | 50.37 | 0.08% | 38,458 |
| Oct 20, 2025 | 50.61 | 50.61 | 50.52 | 50.56 | 50.33 | -0.07% | 30,910 |
| Oct 17, 2025 | 50.62 | 50.63 | 50.59 | 50.60 | 50.37 | - | 60,666 |
| Oct 16, 2025 | 50.60 | 50.61 | 50.58 | 50.60 | 50.37 | - | 26,322 |
| Oct 15, 2025 | 50.59 | 50.61 | 50.57 | 50.60 | 50.37 | 0.08% | 41,032 |
| Oct 14, 2025 | 50.62 | 50.62 | 50.56 | 50.56 | 50.33 | -0.11% | 17,234 |
| Oct 13, 2025 | 50.57 | 50.67 | 50.57 | 50.62 | 50.38 | 0.04% | 22,988 |
| Oct 10, 2025 | 50.59 | 50.61 | 50.57 | 50.60 | 50.36 | 0.09% | 22,820 |
| Oct 9, 2025 | 50.56 | 50.59 | 50.55 | 50.55 | 50.32 | -0.05% | 35,324 |
| Oct 8, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.35 | 0.01% | 17,683 |
| Oct 7, 2025 | 50.55 | 50.58 | 50.55 | 50.57 | 50.34 | 0.05% | 13,037 |
| Oct 6, 2025 | 50.56 | 50.56 | 50.52 | 50.55 | 50.32 | -0.04% | 30,042 |
| Oct 3, 2025 | 50.54 | 50.59 | 50.54 | 50.57 | 50.33 | 0.03% | 45,446 |
| Oct 2, 2025 | 50.53 | 50.61 | 50.53 | 50.55 | 50.32 | -0.03% | 25,450 |
| Oct 1, 2025 | 50.58 | 50.58 | 50.55 | 50.57 | 50.34 | -0.21% | 23,486 |
| Sep 30, 2025 | 50.65 | 50.67 | 50.62 | 50.67 | 50.32 | 0.07% | 42,880 |
| Sep 29, 2025 | 50.64 | 50.70 | 50.60 | 50.64 | 50.29 | - | 43,502 |
| Sep 26, 2025 | 50.61 | 50.65 | 50.61 | 50.64 | 50.29 | 0.06% | 21,450 |
| Sep 25, 2025 | 50.64 | 50.66 | 50.61 | 50.61 | 50.26 | -0.11% | 9,986 |
| Sep 24, 2025 | 50.66 | 50.71 | 50.58 | 50.66 | 50.31 | -0.04% | 51,459 |
| Sep 23, 2025 | 50.69 | 50.77 | 50.59 | 50.68 | 50.33 | -0.02% | 81,160 |
| Sep 22, 2025 | 50.66 | 50.75 | 50.66 | 50.69 | 50.35 | - | 26,817 |
| Sep 19, 2025 | 50.69 | 50.78 | 50.66 | 50.69 | 50.34 | 0.03% | 15,582 |
| Sep 18, 2025 | 50.65 | 50.69 | 50.65 | 50.68 | 50.33 | -0.05% | 47,449 |
| Sep 17, 2025 | 50.71 | 50.75 | 50.68 | 50.70 | 50.35 | 0.01% | 20,477 |
| Sep 16, 2025 | 50.71 | 50.72 | 50.68 | 50.70 | 50.35 | 0.01% | 62,321 |
| Sep 15, 2025 | 50.70 | 50.71 | 50.68 | 50.69 | 50.34 | 0.05% | 19,824 |
| Sep 12, 2025 | 50.66 | 50.68 | 50.65 | 50.67 | 50.32 | 0.05% | 7,709 |
| Sep 11, 2025 | 50.66 | 50.67 | 50.60 | 50.64 | 50.29 | - | 34,043 |
| Sep 10, 2025 | 50.62 | 50.66 | 50.62 | 50.64 | 50.29 | 0.14% | 16,119 |
| Sep 9, 2025 | 50.57 | 50.63 | 50.52 | 50.57 | 50.23 | -0.10% | 110,801 |
| Sep 8, 2025 | 50.59 | 50.71 | 50.59 | 50.62 | 50.27 | 0.08% | 60,752 |
| Sep 5, 2025 | 50.58 | 50.61 | 50.56 | 50.58 | 50.24 | 0.08% | 23,150 |
| Sep 4, 2025 | 50.54 | 50.55 | 50.52 | 50.54 | 50.20 | 0.02% | 36,817 |
| Sep 3, 2025 | 50.49 | 50.53 | 50.49 | 50.53 | 50.19 | 0.05% | 25,838 |
| Sep 2, 2025 | 50.49 | 50.52 | 50.49 | 50.51 | 50.16 | -0.21% | 35,250 |
| Aug 29, 2025 | 50.62 | 50.64 | 50.58 | 50.61 | 50.16 | 0.03% | 37,929 |
| Aug 28, 2025 | 50.59 | 50.62 | 50.58 | 50.60 | 50.14 | -0.01% | 11,906 |
| Aug 27, 2025 | 50.61 | 50.62 | 50.60 | 50.60 | 50.15 | -0.02% | 24,059 |
| Aug 26, 2025 | 50.60 | 50.69 | 50.60 | 50.61 | 50.16 | 0.04% | 22,749 |
| Aug 25, 2025 | 50.59 | 50.60 | 50.58 | 50.59 | 50.14 | - | 41,012 |
| Aug 22, 2025 | 50.58 | 50.60 | 50.56 | 50.59 | 50.14 | 0.10% | 27,702 |
| Aug 21, 2025 | 50.54 | 50.56 | 50.52 | 50.54 | 50.09 | -0.02% | 15,763 |
| Aug 20, 2025 | 50.54 | 50.57 | 50.54 | 50.55 | 50.10 | 0.02% | 29,322 |
| Aug 19, 2025 | 50.56 | 50.56 | 50.53 | 50.54 | 50.09 | -0.01% | 46,337 |
| Aug 18, 2025 | 50.58 | 50.58 | 50.54 | 50.55 | 50.10 | 0.07% | 37,610 |
| Aug 15, 2025 | 50.51 | 50.54 | 50.50 | 50.51 | 50.06 | -0.05% | 38,934 |
| Aug 14, 2025 | 50.52 | 50.56 | 50.52 | 50.54 | 50.09 | 0.01% | 22,399 |
| Aug 13, 2025 | 50.53 | 50.64 | 50.52 | 50.53 | 50.08 | 0.03% | 77,298 |
| Aug 12, 2025 | 50.50 | 50.53 | 50.50 | 50.52 | 50.07 | 0.02% | 61,020 |
| Aug 11, 2025 | 50.49 | 50.52 | 50.49 | 50.51 | 50.06 | - | 39,565 |
| Aug 8, 2025 | 50.49 | 50.51 | 50.48 | 50.51 | 50.06 | 0.01% | 89,353 |
| Aug 7, 2025 | 50.48 | 50.50 | 50.48 | 50.50 | 50.05 | 0.11% | 21,046 |
| Aug 6, 2025 | 50.46 | 50.46 | 50.44 | 50.45 | 50.00 | -0.02% | 24,021 |
| Aug 5, 2025 | 50.45 | 50.56 | 50.41 | 50.46 | 50.01 | 0.05% | 50,671 |
| Aug 4, 2025 | 50.45 | 50.46 | 50.38 | 50.43 | 49.98 | -0.01% | 18,556 |
| Aug 1, 2025 | 50.40 | 50.44 | 50.38 | 50.44 | 49.99 | -0.09% | 11,032 |
| Jul 31, 2025 | 50.45 | 50.49 | 50.45 | 50.48 | 49.93 | -0.02% | 29,496 |
| Jul 30, 2025 | 50.47 | 50.50 | 50.45 | 50.49 | 49.94 | 0.05% | 9,179 |
| Jul 29, 2025 | 50.47 | 50.49 | 50.46 | 50.47 | 49.91 | 0.05% | 18,852 |
| Jul 28, 2025 | 50.42 | 50.47 | 50.42 | 50.44 | 49.89 | - | 31,637 |
| Jul 25, 2025 | 50.43 | 50.45 | 50.41 | 50.44 | 49.89 | 0.02% | 21,675 |
| Jul 24, 2025 | 50.43 | 50.44 | 50.42 | 50.43 | 49.88 | 0.02% | 11,156 |
| Jul 23, 2025 | 50.42 | 50.46 | 50.41 | 50.42 | 49.86 | 0.01% | 58,450 |
| Jul 22, 2025 | 50.42 | 50.42 | 50.41 | 50.42 | 49.86 | - | 8,850 |
| Jul 21, 2025 | 50.37 | 50.42 | 50.37 | 50.42 | 49.86 | 0.08% | 17,105 |
| Jul 18, 2025 | 50.37 | 50.38 | 50.36 | 50.38 | 49.82 | - | 18,189 |
| Jul 17, 2025 | 50.42 | 50.42 | 50.36 | 50.38 | 49.82 | 0.01% | 29,052 |