Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,048.45 -3,327.81 (-5.17%) CMC Crypto 200
1,262.02 -47.70 (-3.64%)
Calvert US Mid Cap Core Rspnb Idx R6 (CMCRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 20 Jun 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 18 Jun 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 17 Jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 14 Jun 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 13 Jun 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 Jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 11 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 10 Jun 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 07 Jun 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 06 Jun 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 05 Jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 04 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 03 Jun 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 31 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 30 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 29 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 28 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 24 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 23 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 22 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 21 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 20 May 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 17 May 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 16 May 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 15 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 14 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 13 May 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 10 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 09 May 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 08 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 07 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 06 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 03 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 02 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 30 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 29 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 26 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 25 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 24 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 23 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 22 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 19 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 18 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 17 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 16 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 15 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 12 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 11 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 10 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 09 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 08 Apr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 05 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 04 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 03 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 02 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 01 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 28 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 27 Mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 26 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 25 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 22 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 21 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 20 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 19 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 18 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 14 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 13 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 12 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 11 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 08 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 07 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 06 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 05 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 04 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 01 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 29 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 28 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 27 Feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 26 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 23 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 Feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 21 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 20 Feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 16 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 15 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 14 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 13 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 12 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 09 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 08 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 07 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 06 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 05 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 02 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 31 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 30 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| *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.