CALI | iSh Sht Trm Cal | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

iSh Sht Trm Cal (CALI)

NASDAQ

$50.15-$0.005 (-0.01%)

Price as of Sep 11, 2026 4:15 PM EDT

1.51%
1-Year Change

1 Month
-0.24%

Low Price$50.10

High Price$50.33
3 Months
+0.03%

Low Price$50.10

High Price$50.23
1 Year
+1.51%

Low Price$50.10

High Price$50.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	50.13	50.19	50.12	50.16	+0.12%	232,912
09/10/2026	50.16	50.16	50.08	50.10	-0.25%	99,300
09/09/2026	50.27	50.27	50.19	50.22	-0.09%	212,261
09/08/2026	50.26	50.28	50.25	50.27	0.00%	84,643
09/04/2026	50.28	50.29	50.25	50.27	-0.02%	81,461
09/03/2026	50.30	50.30	50.27	50.28	+0.02%	112,423
09/02/2026	50.27	50.27	50.24	50.26	+0.06%	223,113
09/01/2026	50.31	50.32	50.23	50.24	-0.15%	124,329
09/01/2026	$0.10 Dividend
08/31/2026	50.28	50.31	50.27	50.31	-0.004%	93,634
08/28/2026	50.33	50.33	50.29	50.31	-0.03%	164,555
08/27/2026	50.33	50.37	50.31	50.33	+0.02%	208,404
08/26/2026	50.33	50.33	50.30	50.31	-0.003%	216,440
08/25/2026	50.31	50.35	50.29	50.32	+0.04%	98,811
08/24/2026	50.30	50.31	50.28	50.30	+0.02%	112,846
08/21/2026	50.30	50.32	50.28	50.28	-0.03%	148,599
08/20/2026	50.31	50.31	50.26	50.30	+0.05%	110,231
08/19/2026	50.29	50.30	50.27	50.27	+0.05%	88,710
08/18/2026	50.32	50.32	50.21	50.25	-0.07%	70,725
08/17/2026	50.31	50.36	50.28	50.28	-0.03%	113,502
08/14/2026	50.32	50.32	50.27	50.30	-0.02%	109,660
08/13/2026	50.27	50.32	50.27	50.31	+0.05%	84,467
08/12/2026	50.30	50.30	50.26	50.28	+0.02%	148,520
08/11/2026	50.28	50.32	50.26	50.27	+0.0004%	113,793
08/10/2026	50.28	50.28	50.25	50.27	+0.04%	102,143
08/07/2026	50.24	50.28	50.23	50.26	-0.03%	344,985
08/06/2026	50.23	50.28	50.23	50.27	-0.002%	87,363
08/05/2026	50.24	50.28	50.23	50.27	+0.03%	52,101
08/04/2026	50.23	50.28	50.21	50.26	+0.08%	147,002
08/03/2026	50.17	50.24	50.17	50.21	+0.10%	126,814
08/03/2026	$0.10 Dividend
07/31/2026	50.15	50.21	50.15	50.16	-0.02%	74,923
07/30/2026	50.18	50.18	50.12	50.17	-0.04%	52,336
07/29/2026	50.19	50.22	50.17	50.19	-0.004%	78,864
07/28/2026	50.17	51.19	50.17	50.20	+0.06%	71,429
07/27/2026	50.19	50.21	50.14	50.16	+0.06%	143,126
07/24/2026	50.10	50.16	50.10	50.14	+0.03%	83,035
07/23/2026	50.17	50.18	50.08	50.12	-0.13%	148,156
07/22/2026	50.21	50.21	50.17	50.18	-0.04%	145,255
07/21/2026	50.20	50.22	50.19	50.20	-0.02%	147,538
07/20/2026	50.23	50.23	50.21	50.21	-0.02%	84,722
07/17/2026	50.22	50.23	50.20	50.22	+0.03%	103,343
07/16/2026	50.21	50.22	50.20	50.21	-0.02%	34,898
07/15/2026	50.25	50.25	50.21	50.22	-0.008%	93,063
07/14/2026	50.22	50.24	50.21	50.22	+0.02%	129,029
07/13/2026	50.28	50.28	50.21	50.21	-0.03%	121,961
07/10/2026	50.22	50.23	50.21	50.23	+0.02%	92,216
07/09/2026	50.21	50.27	50.19	50.22	0.00%	92,906
07/08/2026	50.22	50.41	50.13	50.22	-0.010%	211,650
07/07/2026	50.23	50.25	50.22	50.22	0.00%	102,769
07/06/2026	50.26	50.26	50.22	50.22	0.00%	134,188
07/02/2026	50.22	50.24	50.20	50.22	+0.02%	219,841
07/01/2026	50.31	50.31	50.19	50.21	-0.03%	113,328
07/01/2026	$0.10 Dividend
06/30/2026	50.24	50.24	50.21	50.23	+0.010%	61,349
06/29/2026	50.24	50.24	50.19	50.22	+0.05%	93,773
06/26/2026	50.21	50.21	50.17	50.20	+0.04%	56,595
06/25/2026	50.22	50.22	50.16	50.18	-0.02%	117,218
06/24/2026	50.18	50.19	50.16	50.19	+0.07%	64,772
06/23/2026	50.17	50.17	50.03	50.15	-0.03%	99,470
06/22/2026	50.16	50.27	50.16	50.17	-0.002%	59,660
06/18/2026	50.18	50.20	50.15	50.17	+0.02%	71,281
06/17/2026	50.17	50.19	50.13	50.16	-0.02%	86,703
06/16/2026	50.18	50.19	50.16	50.17	+0.010%	68,130
06/15/2026	50.17	50.18	50.15	50.17	+0.07%	124,681
06/12/2026	50.12	50.14	50.11	50.14	-0.009%	62,601
06/11/2026	50.13	50.16	50.11	50.14	+0.06%	128,274
06/10/2026	50.14	50.15	50.11	50.11	-0.04%	32,877
06/09/2026	50.13	50.15	50.10	50.13	+0.002%	66,749
06/08/2026	50.11	50.18	50.11	50.13	-0.02%	142,361
06/05/2026	50.11	50.15	50.09	50.14	+0.003%	109,618
06/04/2026	50.14	50.17	50.13	50.14	+0.06%	90,339
06/03/2026	50.11	50.13	50.10	50.11	+0.03%	73,999
06/02/2026	50.12	50.12	50.10	50.10	+0.010%	154,605
06/01/2026	50.11	50.12	50.08	50.09	+0.003%	288,005
06/01/2026	$0.10 Dividend
05/29/2026	50.09	50.10	50.07	50.09	+0.05%	71,587
05/28/2026	50.04	50.08	50.04	50.06	+0.07%	86,387
05/27/2026	50.03	50.07	50.02	50.03	+0.03%	73,685
05/26/2026	49.93	50.16	49.93	50.01	+0.10%	124,809
05/22/2026	50.00	50.00	49.94	49.97	-0.06%	132,054
05/21/2026	49.99	50.01	49.96	49.99	+0.07%	148,140
05/20/2026	49.96	49.97	49.94	49.96	+0.01%	58,003
05/19/2026	49.97	49.97	49.94	49.95	-0.06%	216,503
05/18/2026	49.99	49.99	49.96	49.98	+0.08%	194,710
05/15/2026	49.98	49.98	49.91	49.94	-0.09%	164,036
05/14/2026	50.01	50.02	49.97	49.99	-0.03%	102,084
05/13/2026	50.02	50.02	49.99	50.00	-0.04%	111,722
05/12/2026	50.03	50.04	49.99	50.02	-0.010%	84,667
05/11/2026	50.03	50.04	50.02	50.03	0.00%	59,169
05/08/2026	50.03	50.03	50.01	50.03	+0.03%	37,720
05/07/2026	50.02	50.02	50.00	50.01	+0.02%	64,225
05/06/2026	50.00	50.02	49.99	50.00	+0.04%	71,553
05/05/2026	49.98	50.00	49.97	49.98	0.00%	95,523
05/04/2026	49.97	49.99	49.96	49.98	+0.03%	297,422
05/01/2026	49.97	50.01	49.95	49.97	-0.03%	127,135
05/01/2026	$0.12 Dividend
04/30/2026	49.98	49.98	49.92	49.98	+0.02%	174,170
04/29/2026	49.98	49.99	49.96	49.98	+0.03%	70,936
04/28/2026	49.99	49.99	49.94	49.96	-0.08%	64,617