Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,159.27 -120.19 (-0.18%) CMC Crypto 200
1,373.75 -44.13 (-3.11%)
Calvert International Responsible Idx I (CDHIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 13 Jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 12 Jun 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 11 Jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 10 Jun 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 07 Jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 06 Jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 05 Jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 04 Jun 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 03 Jun 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 31 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 30 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 29 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 28 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 24 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 23 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 22 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 21 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 20 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 17 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 16 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 15 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 14 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 13 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 10 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 09 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 08 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 07 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 06 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 03 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 02 May 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 01 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 30 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 29 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 26 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 25 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 24 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 23 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 22 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 19 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 18 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 17 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 16 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 15 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 12 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 11 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 10 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 09 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 08 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 05 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 04 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 03 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 02 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 01 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 28 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 27 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 26 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 25 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 22 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 21 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 20 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 19 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 18 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 15 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 14 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 13 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 12 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 11 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 08 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 07 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 06 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 05 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 04 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 01 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 29 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 28 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 27 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 26 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 23 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 22 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 21 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 20 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 16 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 15 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 14 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 13 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 12 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 09 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 08 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 07 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 06 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 05 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 02 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 01 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 31 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 30 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 29 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 26 Jan 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 25 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 24 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.