Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,161.42 -3,233.68 (-5.35%) CMC Crypto 200
1,196.37 -64.82 (-5.14%)
Calvert US Large Cap Core Rspnb Idx I (CISIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 02 Jul 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 01 Jul 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 28 Jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 27 Jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 26 Jun 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 25 Jun 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 24 Jun 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 21 Jun 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 20 Jun 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 18 Jun 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 17 Jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 14 Jun 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 13 Jun 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 12 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 11 Jun 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 10 Jun 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 07 Jun 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 06 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 05 Jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 04 Jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 03 Jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 31 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 30 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 29 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 28 May 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 24 May 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 23 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 22 May 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 21 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 20 May 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 17 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 16 May 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 15 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 14 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 13 May 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 10 May 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 09 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 08 May 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 07 May 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 06 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 03 May 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 02 May 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 01 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 30 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 29 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 26 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 25 Apr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 24 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 23 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 22 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 19 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 18 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 17 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 16 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 15 Apr 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 12 Apr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 11 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 10 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 09 Apr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 08 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 05 Apr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 04 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 03 Apr 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 02 Apr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 01 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 28 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 27 Mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 26 Mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 25 Mar 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 22 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 21 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 20 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 19 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 18 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 15 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 14 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 13 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 12 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 11 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 08 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 07 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 06 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 05 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 04 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 01 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 29 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 28 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 27 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 26 Feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 23 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 22 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 21 Feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 20 Feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 16 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 15 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 14 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 13 Feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 12 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 09 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| *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.