CALI | iSh Sht Trm Cal | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

iSh Sht Trm Cal (CALI)

NASDAQ

$49.76-$0.008 (-0.02%)

Price as of Oct 02, 2026 7:30 PM EDT

0.90%
1-Year Change

1 Month
-0.79%

Low Price$49.60

High Price$50.17
3 Months
-0.71%

Low Price$49.60

High Price$50.12
1 Year
+0.90%

Low Price$49.60

High Price$49.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	49.91	49.98	49.71	49.76	+0.007%	269,165
10/01/2026	49.81	49.82	49.71	49.76	+0.11%	193,665
10/01/2026	$0.10 Dividend
09/30/2026	49.64	49.75	49.64	49.71	+0.21%	298,424
09/29/2026	49.69	49.69	49.56	49.60	-0.14%	495,520
09/28/2026	49.70	49.71	49.57	49.67	-0.11%	598,570
09/25/2026	49.80	49.81	49.71	49.73	-0.15%	193,773
09/24/2026	49.87	49.87	49.77	49.80	-0.10%	478,753
09/23/2026	49.95	49.95	49.82	49.85	-0.20%	380,817
09/22/2026	50.00	50.00	49.94	49.95	-0.05%	180,629
09/21/2026	50.01	50.02	49.98	49.98	-0.03%	117,976
09/18/2026	50.05	50.05	49.98	49.99	-0.09%	208,783
09/17/2026	50.05	50.06	50.00	50.04	+0.05%	128,615
09/16/2026	50.02	50.04	50.01	50.01	-0.02%	98,349
09/15/2026	50.06	50.06	50.01	50.02	-0.04%	106,873
09/14/2026	50.09	50.09	50.02	50.04	-0.02%	213,304
09/11/2026	50.03	50.08	50.02	50.05	+0.12%	232,912
09/10/2026	50.05	50.05	49.98	49.99	-0.25%	99,300
09/09/2026	50.16	50.16	50.08	50.11	-0.09%	212,261
09/08/2026	50.15	50.17	50.14	50.16	0.00%	84,643
09/04/2026	50.17	50.18	50.14	50.16	-0.02%	81,461
09/03/2026	50.19	50.19	50.16	50.17	+0.02%	112,423
09/02/2026	50.16	50.16	50.13	50.16	+0.06%	223,113
09/01/2026	50.20	50.21	50.12	50.13	-0.15%	124,329
09/01/2026	$0.10 Dividend
08/31/2026	50.17	50.20	50.16	50.20	-0.004%	93,634
08/28/2026	50.22	50.22	50.18	50.21	-0.03%	164,555
08/27/2026	50.22	50.26	50.20	50.22	+0.02%	208,404
08/26/2026	50.22	50.22	50.19	50.21	-0.003%	216,440
08/25/2026	50.20	50.24	50.18	50.21	+0.04%	98,811
08/24/2026	50.19	50.20	50.17	50.19	+0.02%	112,846
08/21/2026	50.19	50.21	50.17	50.18	-0.03%	148,599
08/20/2026	50.20	50.20	50.15	50.19	+0.05%	110,231
08/19/2026	50.18	50.19	50.16	50.17	+0.05%	88,710
08/18/2026	50.21	50.21	50.10	50.14	-0.07%	70,725
08/17/2026	50.20	50.25	50.17	50.18	-0.03%	113,502
08/14/2026	50.21	50.21	50.16	50.19	-0.02%	109,660
08/13/2026	50.16	50.21	50.16	50.20	+0.05%	84,467
08/12/2026	50.19	50.19	50.15	50.18	+0.02%	148,520
08/11/2026	50.17	50.21	50.15	50.17	+0.0004%	113,793
08/10/2026	50.17	50.17	50.15	50.17	+0.04%	102,143
08/07/2026	50.13	50.17	50.12	50.15	-0.03%	344,985
08/06/2026	50.12	50.17	50.12	50.16	-0.002%	87,363
08/05/2026	50.13	50.17	50.12	50.16	+0.03%	52,101
08/04/2026	50.12	50.17	50.10	50.15	+0.08%	147,002
08/03/2026	50.06	50.13	50.06	50.11	+0.10%	126,814
08/03/2026	$0.10 Dividend
07/31/2026	50.04	50.10	50.04	50.06	-0.02%	74,923
07/30/2026	50.07	50.07	50.01	50.07	-0.04%	52,336
07/29/2026	50.08	50.11	50.06	50.09	-0.004%	78,864
07/28/2026	50.06	51.08	50.06	50.09	+0.06%	71,429
07/27/2026	50.08	50.10	50.03	50.06	+0.06%	143,126
07/24/2026	49.99	50.05	49.99	50.03	+0.03%	83,035
07/23/2026	50.06	50.07	49.97	50.01	-0.13%	148,156
07/22/2026	50.10	50.10	50.06	50.08	-0.04%	145,255
07/21/2026	50.09	50.11	50.08	50.10	-0.02%	147,538
07/20/2026	50.12	50.12	50.10	50.11	-0.02%	84,722
07/17/2026	50.11	50.12	50.09	50.12	+0.03%	103,343
07/16/2026	50.10	50.11	50.09	50.10	-0.02%	34,898
07/15/2026	50.14	50.14	50.10	50.11	-0.008%	93,063
07/14/2026	50.11	50.14	50.10	50.12	+0.02%	129,029
07/13/2026	50.17	50.17	50.10	50.11	-0.03%	121,961
07/10/2026	50.11	50.12	50.10	50.12	+0.02%	92,216
07/09/2026	50.10	50.16	50.08	50.11	0.00%	92,906
07/08/2026	50.11	50.30	50.02	50.11	-0.010%	211,650
07/07/2026	50.12	50.14	50.11	50.12	0.00%	102,769
07/06/2026	50.15	50.15	50.11	50.12	0.00%	134,188
07/02/2026	50.11	50.13	50.09	50.12	+0.02%	219,841
07/01/2026	50.20	50.20	50.08	50.11	-0.03%	113,328
07/01/2026	$0.10 Dividend
06/30/2026	50.14	50.14	50.11	50.12	+0.010%	61,349
06/29/2026	50.14	50.14	50.09	50.12	+0.05%	93,773
06/26/2026	50.11	50.11	50.07	50.09	+0.04%	56,595
06/25/2026	50.12	50.12	50.06	50.07	-0.02%	117,218
06/24/2026	50.08	50.09	50.06	50.08	+0.07%	64,772
06/23/2026	50.07	50.07	49.92	50.05	-0.03%	99,470
06/22/2026	50.06	50.17	50.06	50.06	-0.002%	59,660
06/18/2026	50.08	50.10	50.05	50.07	+0.02%	71,281
06/17/2026	50.07	50.09	50.03	50.06	-0.02%	86,703
06/16/2026	50.08	50.09	50.06	50.07	+0.010%	68,130
06/15/2026	50.07	50.08	50.05	50.06	+0.07%	124,681
06/12/2026	50.02	50.03	50.00	50.03	-0.009%	62,601
06/11/2026	50.02	50.06	50.00	50.03	+0.06%	128,274
06/10/2026	50.04	50.05	50.00	50.01	-0.04%	32,877
06/09/2026	50.03	50.05	49.99	50.03	+0.002%	66,749
06/08/2026	50.01	50.08	50.00	50.02	-0.02%	142,361
06/05/2026	50.00	50.05	49.98	50.04	+0.003%	109,618
06/04/2026	50.04	50.07	50.02	50.03	+0.06%	90,339
06/03/2026	50.01	50.03	49.99	50.01	+0.03%	73,999
06/02/2026	50.02	50.02	49.99	49.99	+0.010%	154,605
06/01/2026	50.00	50.02	49.97	49.99	+0.003%	288,005
06/01/2026	$0.10 Dividend
05/29/2026	49.98	49.99	49.96	49.98	+0.05%	71,587
05/28/2026	49.93	49.97	49.93	49.96	+0.07%	86,387
05/27/2026	49.92	49.96	49.91	49.92	+0.03%	73,685
05/26/2026	49.83	50.05	49.83	49.91	+0.10%	124,809
05/22/2026	49.89	49.89	49.84	49.86	-0.06%	132,054
05/21/2026	49.88	49.90	49.86	49.89	+0.07%	148,140
05/20/2026	49.86	49.87	49.84	49.86	+0.01%	58,003
05/19/2026	49.87	49.87	49.83	49.85	-0.06%	216,503