iShares Short-Term California Muni Active ETF (CALI)

NASDAQ: CALI · Real-Time Price · USD

50.48

-0.04 (-0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

50.48

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

CALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.51	50.51	50.46	50.48	50.48	-0.08%	64,617
Apr 27, 2026	50.53	50.56	50.50	50.52	50.52	-0.01%	90,671
Apr 24, 2026	50.52	50.54	50.50	50.52	50.52	0.04%	59,820
Apr 23, 2026	50.52	50.52	50.47	50.50	50.50	0.01%	50,770
Apr 22, 2026	50.50	50.52	50.49	50.50	50.50	-	38,822
Apr 21, 2026	50.50	50.51	50.48	50.49	50.49	-	60,964
Apr 20, 2026	50.49	50.55	50.48	50.50	50.50	0.05%	70,276
Apr 17, 2026	50.46	50.49	50.46	50.47	50.47	0.08%	86,871
Apr 16, 2026	50.44	50.47	50.39	50.43	50.43	0.07%	158,043
Apr 15, 2026	50.41	50.44	50.38	50.40	50.40	-0.01%	98,981
Apr 14, 2026	50.40	50.45	50.39	50.40	50.40	-0.03%	84,112
Apr 13, 2026	50.40	50.43	50.40	50.42	50.42	-	133,584
Apr 10, 2026	50.42	50.48	50.40	50.42	50.42	-0.02%	59,373
Apr 9, 2026	50.42	50.44	50.35	50.43	50.43	0.03%	45,646
Apr 8, 2026	50.39	50.48	50.39	50.41	50.41	0.05%	113,286
Apr 7, 2026	50.36	50.42	50.36	50.39	50.39	0.04%	285,247
Apr 6, 2026	50.34	50.38	50.04	50.37	50.37	-0.01%	107,963
Apr 2, 2026	50.38	50.38	50.33	50.37	50.37	0.02%	41,762
Apr 1, 2026	50.43	50.43	50.33	50.36	50.36	-0.14%	27,561
Mar 31, 2026	50.44	50.44	50.39	50.43	50.32	0.07%	33,593
Mar 30, 2026	50.41	50.43	50.39	50.40	50.29	0.04%	45,836
Mar 27, 2026	50.38	50.41	50.34	50.38	50.27	0.11%	65,368
Mar 26, 2026	50.38	50.38	50.30	50.32	50.22	-0.11%	203,196
Mar 25, 2026	50.37	50.40	50.35	50.38	50.27	0.01%	135,470
Mar 24, 2026	50.44	50.45	50.36	50.37	50.26	-0.23%	59,413
Mar 23, 2026	50.52	50.52	50.46	50.49	50.38	0.02%	67,314
Mar 20, 2026	50.52	50.52	50.44	50.48	50.37	-0.04%	61,294
Mar 19, 2026	50.61	50.61	50.49	50.50	50.39	-0.09%	42,547
Mar 18, 2026	50.58	50.58	50.53	50.55	50.44	-0.06%	54,432
Mar 17, 2026	50.59	50.60	50.57	50.58	50.47	-0.02%	50,120
Mar 16, 2026	50.59	50.60	50.56	50.59	50.48	-	68,012
Mar 13, 2026	50.59	50.59	50.56	50.58	50.48	0.06%	29,133
Mar 12, 2026	50.60	50.60	50.53	50.56	50.45	0.02%	101,556
Mar 11, 2026	50.58	50.58	50.51	50.55	50.44	-0.01%	57,909
Mar 10, 2026	50.59	50.60	50.53	50.55	50.44	-0.07%	49,153
Mar 9, 2026	50.52	50.59	50.50	50.59	50.48	-	18,138
Mar 6, 2026	50.58	50.60	50.56	50.59	50.48	-0.02%	89,610
Mar 5, 2026	50.61	50.61	50.58	50.60	50.49	0.01%	56,796
Mar 4, 2026	50.59	50.60	50.58	50.59	50.49	0.03%	57,450
Mar 3, 2026	50.65	50.65	50.55	50.58	50.47	-0.11%	73,423
Mar 2, 2026	50.68	50.68	50.61	50.63	50.52	-0.26%	103,397
Feb 27, 2026	50.76	50.76	50.75	50.76	50.55	0.03%	88,499
Feb 26, 2026	50.74	50.75	50.73	50.75	50.54	0.03%	19,967
Feb 25, 2026	50.74	50.74	50.72	50.73	50.52	-0.01%	46,982
Feb 24, 2026	50.73	50.74	50.72	50.74	50.53	0.02%	20,851
Feb 23, 2026	50.73	50.74	50.71	50.73	50.52	0.05%	43,157
Feb 20, 2026	50.70	50.73	50.68	50.70	50.49	0.02%	186,182
Feb 19, 2026	50.69	50.72	50.68	50.69	50.49	-	66,607
Feb 18, 2026	50.68	50.71	50.68	50.69	50.48	0.01%	66,661
Feb 17, 2026	50.79	50.79	50.68	50.69	50.48	-	59,475
Feb 13, 2026	50.68	50.70	50.68	50.69	50.48	0.02%	48,628
Feb 12, 2026	50.66	50.69	50.66	50.68	50.47	0.04%	33,200
Feb 11, 2026	50.68	50.68	50.64	50.66	50.45	-	74,566
Feb 10, 2026	50.64	50.66	50.64	50.66	50.45	-	88,486
Feb 9, 2026	50.69	50.69	50.64	50.66	50.45	0.04%	40,870
Feb 6, 2026	50.62	50.64	50.61	50.64	50.43	-0.01%	23,678
Feb 5, 2026	50.63	50.65	50.62	50.64	50.44	0.04%	86,199
Feb 4, 2026	50.61	50.62	50.59	50.62	50.42	0.03%	58,208
Feb 3, 2026	50.61	50.61	50.58	50.61	50.40	0.07%	43,174
Feb 2, 2026	50.56	50.58	50.56	50.57	50.37	-0.16%	97,062
Jan 30, 2026	50.64	50.66	50.63	50.65	50.36	0.05%	49,992
Jan 29, 2026	50.62	50.63	50.62	50.63	50.34	-	17,904
Jan 28, 2026	50.65	50.65	50.61	50.63	50.34	0.03%	31,885
Jan 27, 2026	50.62	50.62	50.59	50.61	50.32	0.03%	32,365
Jan 26, 2026	50.62	50.62	50.58	50.60	50.31	0.01%	65,637
Jan 23, 2026	50.66	50.66	50.57	50.59	50.30	0.04%	61,105
Jan 22, 2026	50.57	50.60	50.57	50.57	50.28	-0.07%	147,447
Jan 21, 2026	50.54	50.61	50.54	50.61	50.32	0.07%	143,897
Jan 20, 2026	50.61	50.61	50.52	50.57	50.28	-0.06%	126,119
Jan 16, 2026	50.64	50.64	50.59	50.60	50.31	0.03%	63,167
Jan 15, 2026	50.61	50.61	50.57	50.59	50.30	0.01%	58,907
Jan 14, 2026	50.58	50.61	50.55	50.58	50.29	0.04%	36,177
Jan 13, 2026	50.56	50.58	50.55	50.56	50.27	0.01%	56,664
Jan 12, 2026	50.50	50.56	50.50	50.56	50.27	0.05%	71,585
Jan 9, 2026	50.54	50.56	50.52	50.53	50.24	-0.04%	237,820
Jan 8, 2026	50.51	50.56	50.51	50.55	50.26	0.01%	36,583
Jan 7, 2026	50.54	50.56	50.50	50.55	50.26	0.06%	209,057
Jan 6, 2026	50.48	50.53	50.48	50.52	50.23	0.01%	94,824
Jan 5, 2026	50.45	50.51	50.45	50.51	50.22	0.06%	213,830
Jan 2, 2026	50.47	50.49	50.46	50.48	50.19	0.04%	116,262
Dec 31, 2025	50.44	50.47	50.44	50.46	50.17	-	94,105
Dec 30, 2025	50.46	50.46	50.43	50.46	50.17	0.01%	52,686
Dec 29, 2025	50.44	50.46	50.44	50.46	50.17	0.04%	40,251
Dec 26, 2025	50.44	50.44	50.41	50.44	50.15	0.02%	123,090
Dec 24, 2025	50.43	50.44	50.41	50.43	50.14	0.02%	24,699
Dec 23, 2025	50.40	50.43	50.39	50.42	50.13	0.03%	49,618
Dec 22, 2025	50.38	50.46	50.38	50.40	50.11	0.02%	43,566
Dec 19, 2025	50.41	50.41	50.35	50.39	50.10	-0.18%	37,357
Dec 18, 2025	50.50	50.52	50.47	50.48	50.08	-0.03%	71,156
Dec 17, 2025	50.49	50.50	50.48	50.50	50.09	0.03%	37,109
Dec 16, 2025	50.50	50.50	50.48	50.48	50.08	-0.01%	39,911
Dec 15, 2025	50.48	50.51	50.48	50.49	50.08	0.02%	30,797
Dec 12, 2025	50.48	50.49	50.46	50.48	50.07	-0.03%	17,354
Dec 11, 2025	50.50	50.52	50.48	50.49	50.09	0.02%	99,873
Dec 10, 2025	50.47	50.50	50.45	50.48	50.08	0.02%	17,934
Dec 9, 2025	50.48	50.50	50.46	50.47	50.07	0.01%	42,231
Dec 8, 2025	50.47	50.49	50.44	50.47	50.06	-0.01%	49,829
Dec 5, 2025	50.47	50.48	50.44	50.47	50.07	0.01%	68,941
Dec 4, 2025	50.45	50.47	50.44	50.47	50.06	-0.01%	39,171
Dec 3, 2025	50.45	50.49	50.45	50.47	50.07	0.02%	14,673