S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

iSh Sht Trm Cal (CALI)

NASDAQ

$50.31-$0.05 (-0.11%)

Price as of Aug 03, 2026 7:34 PM EDT

2.20%
1-Year Change

1 Month
-0.13%

Low Price$50.32

High Price$50.43
3 Months
+0.36%

Low Price$50.32

High Price$50.43
1 Year
+2.20%

Low Price$50.32

High Price$50.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	50.35	50.41	50.35	50.36	-0.02%	74,923
07/30/2026	50.38	50.38	50.32	50.38	-0.04%	52,336
07/29/2026	50.39	50.42	50.37	50.40	-0.004%	78,864
07/28/2026	50.37	51.39	50.37	50.40	+0.06%	71,429
07/27/2026	50.39	50.41	50.34	50.37	+0.06%	143,126
07/24/2026	50.30	50.36	50.30	50.34	+0.03%	83,035
07/23/2026	50.37	50.38	50.28	50.32	-0.13%	148,156
07/22/2026	50.41	50.41	50.37	50.38	-0.04%	145,255
07/21/2026	50.40	50.42	50.39	50.41	-0.02%	147,538
07/20/2026	50.43	50.43	50.41	50.42	-0.02%	84,722
07/17/2026	50.42	50.43	50.40	50.42	+0.03%	103,343
07/16/2026	50.41	50.42	50.40	50.41	-0.02%	34,898
07/15/2026	50.45	50.45	50.41	50.42	-0.008%	93,063
07/14/2026	50.42	50.45	50.41	50.42	+0.02%	129,029
07/13/2026	50.48	50.48	50.41	50.42	-0.03%	121,961
07/10/2026	50.42	50.43	50.41	50.43	+0.02%	92,216
07/09/2026	50.41	50.47	50.39	50.42	0.00%	92,906
07/08/2026	50.42	50.61	50.33	50.42	-0.010%	211,650
07/07/2026	50.43	50.45	50.42	50.43	0.00%	102,769
07/06/2026	50.46	50.46	50.42	50.43	0.00%	134,188
07/02/2026	50.42	50.44	50.40	50.43	+0.02%	219,841
07/01/2026	50.51	50.51	50.39	50.42	-0.03%	113,328
07/01/2026	$0.10 Dividend
06/30/2026	50.45	50.45	50.42	50.43	+0.010%	61,349
06/29/2026	50.45	50.45	50.40	50.43	+0.05%	93,773
06/26/2026	50.42	50.42	50.38	50.40	+0.04%	56,595
06/25/2026	50.43	50.43	50.37	50.38	-0.02%	117,218
06/24/2026	50.39	50.40	50.37	50.39	+0.07%	64,772
06/23/2026	50.38	50.38	50.23	50.35	-0.03%	99,470
06/22/2026	50.37	50.48	50.37	50.37	-0.002%	59,660
06/18/2026	50.39	50.41	50.36	50.37	+0.02%	71,281
06/17/2026	50.38	50.40	50.34	50.36	-0.02%	86,703
06/16/2026	50.39	50.40	50.37	50.38	+0.010%	68,130
06/15/2026	50.38	50.39	50.36	50.37	+0.07%	124,681
06/12/2026	50.33	50.34	50.31	50.34	-0.009%	62,601
06/11/2026	50.33	50.37	50.31	50.34	+0.06%	128,274
06/10/2026	50.35	50.36	50.31	50.31	-0.04%	32,877
06/09/2026	50.34	50.36	50.30	50.33	+0.002%	66,749
06/08/2026	50.32	50.39	50.31	50.33	-0.02%	142,361
06/05/2026	50.31	50.36	50.29	50.34	+0.003%	109,618
06/04/2026	50.35	50.38	50.33	50.34	+0.06%	90,339
06/03/2026	50.32	50.34	50.30	50.31	+0.03%	73,999
06/02/2026	50.33	50.33	50.30	50.30	+0.010%	154,605
06/01/2026	50.31	50.33	50.28	50.29	+0.003%	288,005
06/01/2026	$0.10 Dividend
05/29/2026	50.29	50.30	50.27	50.29	+0.05%	71,587
05/28/2026	50.24	50.28	50.24	50.26	+0.07%	86,387
05/27/2026	50.23	50.27	50.22	50.23	+0.03%	73,685
05/26/2026	50.13	50.36	50.13	50.21	+0.10%	124,809
05/22/2026	50.20	50.20	50.14	50.17	-0.06%	132,054
05/21/2026	50.19	50.21	50.16	50.19	+0.07%	148,140
05/20/2026	50.16	50.17	50.14	50.16	+0.01%	58,003
05/19/2026	50.17	50.17	50.13	50.15	-0.06%	216,503
05/18/2026	50.19	50.19	50.16	50.18	+0.08%	194,710
05/15/2026	50.18	50.18	50.11	50.14	-0.09%	164,036
05/14/2026	50.21	50.22	50.17	50.19	-0.03%	102,084
05/13/2026	50.22	50.23	50.19	50.21	-0.04%	111,722
05/12/2026	50.23	50.24	50.19	50.22	-0.010%	84,667
05/11/2026	50.23	50.24	50.22	50.23	0.00%	59,169
05/08/2026	50.23	50.23	50.21	50.23	+0.03%	37,720
05/07/2026	50.22	50.22	50.20	50.21	+0.02%	64,225
05/06/2026	50.20	50.22	50.19	50.20	+0.04%	71,553
05/05/2026	50.18	50.20	50.17	50.18	0.00%	95,523
05/04/2026	50.17	50.19	50.16	50.18	+0.03%	297,422
05/01/2026	50.17	50.21	50.15	50.17	-0.03%	127,135
05/01/2026	$0.12 Dividend
04/30/2026	50.18	50.18	50.12	50.18	+0.02%	174,170
04/29/2026	50.18	50.19	50.16	50.18	+0.03%	70,936
04/28/2026	50.19	50.19	50.14	50.16	-0.08%	64,617
04/27/2026	50.21	50.24	50.18	50.20	-0.010%	90,671
04/24/2026	50.20	50.22	50.18	50.20	+0.04%	59,820
04/23/2026	50.20	50.20	50.15	50.18	+0.010%	50,770
04/22/2026	50.18	50.20	50.17	50.18	+0.003%	38,822
04/21/2026	50.18	50.19	50.16	50.18	-0.003%	60,964
04/20/2026	50.17	50.23	50.16	50.18	+0.05%	70,276
04/17/2026	50.14	50.17	50.14	50.15	+0.08%	86,871
04/16/2026	50.12	50.15	50.07	50.11	+0.07%	158,043
04/15/2026	50.09	50.12	50.06	50.08	-0.009%	98,981
04/14/2026	50.08	50.13	50.07	50.08	-0.03%	84,112
04/13/2026	50.08	50.11	50.08	50.10	0.00%	133,584
04/10/2026	50.10	50.16	50.08	50.10	-0.02%	59,372
04/09/2026	50.10	50.12	50.03	50.11	+0.03%	45,646
04/08/2026	50.07	50.16	50.07	50.09	+0.05%	113,286
04/07/2026	50.04	50.10	50.04	50.07	+0.04%	285,247
04/06/2026	50.02	50.06	49.73	50.05	-0.009%	107,963
04/02/2026	50.06	50.06	50.02	50.05	+0.02%	41,762
04/01/2026	50.11	50.11	50.01	50.04	+0.07%	27,561
04/01/2026	$0.11 Dividend
03/31/2026	50.02	50.02	49.97	50.01	+0.07%	33,593
03/30/2026	49.99	50.01	49.97	49.97	+0.04%	45,836
03/27/2026	49.96	49.99	49.92	49.95	+0.11%	65,368
03/26/2026	49.96	49.96	49.88	49.90	-0.10%	203,196
03/25/2026	49.95	49.98	49.93	49.95	+0.010%	135,470
03/24/2026	50.02	50.03	49.94	49.95	-0.23%	59,413
03/23/2026	50.09	50.10	50.04	50.06	+0.02%	67,314
03/20/2026	50.10	50.10	50.02	50.05	-0.04%	61,294
03/19/2026	50.19	50.19	50.07	50.08	-0.10%	42,547
03/18/2026	50.16	50.16	50.11	50.12	-0.06%	54,432
03/17/2026	50.17	50.17	50.15	50.15	-0.02%	50,120
03/16/2026	50.17	50.18	50.14	50.16	+0.003%	68,012