S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

iSh Sht Trm Cal (CALI)

NASDAQ

$50.46-$0.02 (-0.03%)

Price as of Jun 23, 2026 4:10 PM EDT

2.83%
1-Year Change

1 Month
+0.41%

Low Price$50.40

High Price$50.49
3 Months
+0.63%

Low Price$50.32

High Price$50.52
1 Year
+2.83%

Low Price$50.30

High Price$50.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	50.47	50.58	50.47	50.48	-0.002%	59,660
06/18/2026	50.49	50.51	50.46	50.48	+0.02%	71,281
06/17/2026	50.48	50.50	50.44	50.47	-0.02%	86,703
06/16/2026	50.49	50.50	50.47	50.48	+0.010%	68,130
06/15/2026	50.48	50.49	50.46	50.48	+0.07%	124,681
06/12/2026	50.43	50.45	50.41	50.44	-0.009%	62,601
06/11/2026	50.44	50.47	50.41	50.45	+0.06%	128,274
06/10/2026	50.45	50.46	50.41	50.42	-0.04%	32,877
06/09/2026	50.44	50.46	50.40	50.44	+0.002%	66,749
06/08/2026	50.42	50.49	50.41	50.44	-0.02%	142,361
06/05/2026	50.41	50.46	50.39	50.45	+0.003%	109,618
06/04/2026	50.45	50.48	50.44	50.45	+0.06%	90,339
06/03/2026	50.42	50.44	50.40	50.42	+0.03%	73,999
06/02/2026	50.43	50.43	50.40	50.40	+0.010%	154,605
06/01/2026	50.41	50.43	50.38	50.40	+0.003%	288,005
06/01/2026	$0.10 Dividend
05/29/2026	50.39	50.40	50.37	50.39	+0.05%	71,587
05/28/2026	50.34	50.38	50.34	50.37	+0.07%	86,387
05/27/2026	50.33	50.37	50.32	50.33	+0.03%	73,685
05/26/2026	50.23	50.46	50.23	50.32	+0.10%	124,809
05/22/2026	50.30	50.30	50.24	50.27	-0.06%	132,054
05/21/2026	50.29	50.31	50.26	50.30	+0.07%	148,140
05/20/2026	50.26	50.27	50.24	50.26	+0.01%	58,003
05/19/2026	50.27	50.27	50.24	50.26	-0.06%	216,503
05/18/2026	50.29	50.29	50.26	50.29	+0.08%	194,710
05/15/2026	50.28	50.28	50.21	50.25	-0.09%	164,036
05/14/2026	50.31	50.32	50.27	50.29	-0.03%	102,084
05/13/2026	50.32	50.33	50.29	50.31	-0.04%	111,722
05/12/2026	50.33	50.34	50.29	50.33	-0.010%	84,667
05/11/2026	50.33	50.34	50.32	50.33	0.00%	59,169
05/08/2026	50.33	50.33	50.31	50.33	+0.03%	37,720
05/07/2026	50.32	50.32	50.30	50.32	+0.02%	64,225
05/06/2026	50.30	50.32	50.29	50.31	+0.04%	71,553
05/05/2026	50.28	50.30	50.28	50.29	0.00%	95,523
05/04/2026	50.27	50.29	50.26	50.29	+0.03%	297,422
05/01/2026	50.27	50.31	50.26	50.27	-0.03%	127,135
05/01/2026	$0.12 Dividend
04/30/2026	50.29	50.29	50.23	50.29	+0.02%	174,170
04/29/2026	50.29	50.29	50.27	50.28	+0.03%	70,936
04/28/2026	50.30	50.30	50.25	50.26	-0.08%	64,617
04/27/2026	50.32	50.35	50.29	50.30	-0.010%	90,671
04/24/2026	50.31	50.32	50.29	50.31	+0.04%	59,820
04/23/2026	50.31	50.31	50.26	50.29	+0.010%	50,770
04/22/2026	50.29	50.30	50.28	50.28	+0.003%	38,822
04/21/2026	50.29	50.30	50.27	50.28	-0.003%	60,964
04/20/2026	50.28	50.34	50.27	50.28	+0.05%	70,276
04/17/2026	50.25	50.28	50.24	50.26	+0.08%	86,871
04/16/2026	50.23	50.26	50.18	50.22	+0.07%	158,043
04/15/2026	50.20	50.23	50.17	50.18	-0.009%	98,981
04/14/2026	50.19	50.24	50.18	50.19	-0.03%	84,112
04/13/2026	50.19	50.22	50.19	50.20	0.00%	133,584
04/10/2026	50.21	50.27	50.19	50.20	-0.02%	59,372
04/09/2026	50.21	50.23	50.14	50.21	+0.03%	45,646
04/08/2026	50.18	50.27	50.18	50.20	+0.05%	113,286
04/07/2026	50.15	50.21	50.15	50.17	+0.04%	285,247
04/06/2026	50.13	50.17	49.83	50.15	-0.009%	107,963
04/02/2026	50.17	50.17	50.12	50.16	+0.02%	41,762
04/01/2026	50.22	50.22	50.12	50.15	+0.07%	27,561
04/01/2026	$0.11 Dividend
03/31/2026	50.12	50.12	50.07	50.11	+0.07%	33,593
03/30/2026	50.09	50.11	50.07	50.08	+0.04%	45,836
03/27/2026	50.06	50.09	50.02	50.06	+0.11%	65,368
03/26/2026	50.06	50.06	49.98	50.01	-0.10%	203,196
03/25/2026	50.05	50.08	50.03	50.06	+0.010%	135,470
03/24/2026	50.12	50.13	50.04	50.05	-0.23%	59,413
03/23/2026	50.20	50.20	50.14	50.17	+0.02%	67,314
03/20/2026	50.20	50.20	50.12	50.16	-0.04%	61,294
03/19/2026	50.29	50.29	50.17	50.18	-0.10%	42,547
03/18/2026	50.26	50.26	50.21	50.23	-0.06%	54,432
03/17/2026	50.27	50.28	50.25	50.26	-0.02%	50,120
03/16/2026	50.27	50.28	50.24	50.27	+0.003%	68,012
03/13/2026	50.27	50.27	50.24	50.27	+0.06%	29,133
03/12/2026	50.28	50.28	50.21	50.24	+0.02%	101,556
03/11/2026	50.26	50.26	50.19	50.23	-0.008%	57,909
03/10/2026	50.27	50.28	50.21	50.23	-0.07%	49,153
03/09/2026	50.20	50.27	50.18	50.27	0.00%	18,138
03/06/2026	50.26	50.28	50.24	50.27	-0.02%	89,610
03/05/2026	50.29	50.29	50.26	50.28	+0.005%	56,796
03/04/2026	50.27	50.28	50.26	50.27	+0.03%	57,450
03/03/2026	50.33	50.33	50.23	50.26	-0.11%	73,423
03/02/2026	50.36	50.36	50.29	50.31	-0.06%	103,397
03/02/2026	$0.10 Dividend
02/27/2026	50.34	50.34	50.33	50.34	+0.03%	88,499
02/26/2026	50.32	50.33	50.31	50.33	+0.03%	19,967
02/25/2026	50.32	50.32	50.30	50.31	-0.010%	46,982
02/24/2026	50.31	50.32	50.30	50.32	+0.02%	20,851
02/23/2026	50.31	50.32	50.29	50.31	+0.05%	43,157
02/20/2026	50.28	50.31	50.26	50.28	+0.02%	186,182
02/19/2026	50.28	50.30	50.26	50.27	+0.0008%	66,607
02/18/2026	50.26	50.29	50.26	50.27	+0.010%	66,661
02/17/2026	50.37	50.37	50.26	50.27	0.00%	59,475
02/13/2026	50.26	50.28	50.26	50.27	+0.02%	48,628
02/12/2026	50.24	50.27	50.24	50.26	+0.04%	33,200
02/11/2026	50.26	50.26	50.22	50.24	0.00%	74,566
02/10/2026	50.22	50.24	50.22	50.24	0.00%	88,486
02/09/2026	50.27	50.27	50.22	50.24	+0.04%	40,870
02/06/2026	50.20	50.22	50.19	50.22	-0.009%	23,678
02/05/2026	50.21	50.23	50.20	50.22	+0.04%	86,199
02/04/2026	50.19	50.20	50.17	50.20	+0.03%	58,208
02/03/2026	50.19	50.19	50.16	50.19	+0.07%	43,174