iShares Short-Term California Muni Active ETF (CALI)
NASDAQ: CALI · Real-Time Price · USD
50.15
-0.01 (-0.02%)
At close: May 12, 2025, 4:00 PM
50.15
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
CALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.15 | 50.15 | 50.12 | 50.15 | 50.15 | -0.02% | 2,569 |
| May 9, 2025 | 50.14 | 50.25 | 50.10 | 50.16 | 50.16 | 0.10% | 22,578 |
| May 8, 2025 | 50.14 | 50.16 | 50.10 | 50.11 | 50.11 | -0.08% | 45,688 |
| May 7, 2025 | 50.13 | 50.19 | 50.10 | 50.15 | 50.15 | -0.06% | 19,296 |
| May 6, 2025 | 50.18 | 50.20 | 50.12 | 50.18 | 50.18 | -0.04% | 50,324 |
| May 5, 2025 | 50.14 | 50.22 | 50.14 | 50.20 | 50.20 | 0.14% | 32,743 |
| May 2, 2025 | 50.10 | 50.17 | 50.07 | 50.13 | 50.13 | 0.04% | 13,771 |
| May 1, 2025 | 50.23 | 50.23 | 49.94 | 50.11 | 50.11 | -0.24% | 150,590 |
| Apr 30, 2025 | 50.18 | 50.25 | 50.18 | 50.23 | 50.11 | - | 13,512 |
| Apr 29, 2025 | 50.17 | 50.25 | 50.15 | 50.23 | 50.11 | 0.12% | 29,901 |
| Apr 28, 2025 | 50.11 | 50.23 | 50.11 | 50.17 | 50.05 | -0.06% | 11,168 |
| Apr 25, 2025 | 50.14 | 50.23 | 50.02 | 50.20 | 50.08 | - | 24,636 |
| Apr 24, 2025 | 50.15 | 50.25 | 50.11 | 50.20 | 50.08 | 0.09% | 41,889 |
| Apr 23, 2025 | 50.14 | 50.20 | 50.10 | 50.16 | 50.04 | 0.12% | 20,925 |
| Apr 22, 2025 | 50.03 | 50.18 | 49.99 | 50.10 | 49.98 | 0.01% | 29,197 |
| Apr 21, 2025 | 50.12 | 50.20 | 49.87 | 50.09 | 49.97 | 0.06% | 53,756 |
| Apr 17, 2025 | 50.12 | 50.12 | 50.06 | 50.06 | 49.94 | -0.26% | 17,035 |
| Apr 16, 2025 | 50.10 | 50.20 | 50.10 | 50.19 | 50.07 | 0.10% | 22,462 |
| Apr 15, 2025 | 50.12 | 50.19 | 50.08 | 50.14 | 50.02 | 0.08% | 26,630 |
| Apr 14, 2025 | 50.02 | 50.23 | 49.97 | 50.10 | 49.98 | 0.23% | 42,543 |
| Apr 11, 2025 | 50.00 | 50.00 | 49.78 | 49.99 | 49.87 | -0.14% | 38,046 |
| Apr 10, 2025 | 50.10 | 50.30 | 49.90 | 50.06 | 49.94 | 0.05% | 46,985 |
| Apr 9, 2025 | 49.57 | 50.06 | 49.57 | 50.03 | 49.91 | 0.06% | 75,864 |
| Apr 8, 2025 | 50.18 | 50.18 | 49.81 | 50.00 | 49.88 | -0.56% | 63,504 |
| Apr 7, 2025 | 50.31 | 50.43 | 50.16 | 50.28 | 50.16 | -0.19% | 40,991 |
| Apr 4, 2025 | 50.29 | 50.39 | 50.18 | 50.38 | 50.26 | 0.10% | 10,234 |
| Apr 3, 2025 | 50.46 | 50.46 | 50.26 | 50.33 | 50.21 | 0.12% | 34,036 |
| Apr 2, 2025 | 50.29 | 50.30 | 50.25 | 50.27 | 50.15 | -0.03% | 21,168 |
| Apr 1, 2025 | 50.30 | 50.35 | 50.26 | 50.28 | 50.16 | -0.16% | 11,649 |
| Mar 31, 2025 | 50.38 | 50.48 | 50.35 | 50.36 | 50.12 | -0.02% | 8,307 |
| Mar 28, 2025 | 50.36 | 50.44 | 50.36 | 50.37 | 50.13 | 0.14% | 5,956 |
| Mar 27, 2025 | 50.31 | 50.39 | 50.28 | 50.30 | 50.06 | -0.03% | 28,826 |
| Mar 26, 2025 | 50.33 | 50.34 | 50.32 | 50.32 | 50.08 | -0.07% | 6,635 |
| Mar 25, 2025 | 50.36 | 50.39 | 50.33 | 50.35 | 50.11 | -0.03% | 70,121 |
| Mar 24, 2025 | 50.34 | 50.46 | 50.31 | 50.37 | 50.13 | - | 10,638 |
| Mar 21, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.13 | 0.03% | 5,565 |
| Mar 20, 2025 | 50.35 | 50.46 | 50.34 | 50.35 | 50.11 | -0.02% | 2,596 |
| Mar 19, 2025 | 50.38 | 50.47 | 50.31 | 50.36 | 50.12 | -0.02% | 10,734 |
| Mar 18, 2025 | 50.32 | 50.38 | 50.32 | 50.37 | 50.13 | 0.02% | 16,251 |
| Mar 17, 2025 | 50.30 | 50.37 | 50.29 | 50.36 | 50.12 | 0.06% | 9,051 |
| Mar 14, 2025 | 50.28 | 50.43 | 50.28 | 50.33 | 50.09 | 0.12% | 12,065 |
| Mar 13, 2025 | 50.31 | 50.39 | 50.17 | 50.27 | 50.03 | -0.13% | 18,095 |
| Mar 12, 2025 | 50.35 | 50.37 | 50.30 | 50.34 | 50.10 | -0.03% | 6,963 |
| Mar 11, 2025 | 50.38 | 50.38 | 50.32 | 50.35 | 50.11 | - | 5,930 |
| Mar 10, 2025 | 50.46 | 50.46 | 50.25 | 50.35 | 50.11 | -0.03% | 26,146 |
| Mar 7, 2025 | 50.31 | 50.41 | 50.29 | 50.37 | 50.13 | 0.07% | 12,374 |
| Mar 6, 2025 | 50.34 | 50.36 | 50.29 | 50.33 | 50.09 | -0.05% | 15,917 |
| Mar 5, 2025 | 50.34 | 50.37 | 50.34 | 50.36 | 50.12 | -0.01% | 4,872 |
| Mar 4, 2025 | 50.39 | 50.39 | 50.30 | 50.36 | 50.12 | -0.05% | 7,143 |
| Mar 3, 2025 | 50.34 | 50.39 | 50.29 | 50.39 | 50.15 | -0.16% | 5,582 |