Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,466.95 +361.57 (+0.59%) CMC Crypto 200
1,276.61 -7.18 (-0.56%)
Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 67.74 | 67.79 | 67.74 | 67.78 | 67.78 | 8,200 |
| 24 Jun 2024 | 68.09 | 68.09 | 67.75 | 67.75 | 67.75 | 1,600 |
| 24 Jun 2024 | 0.192 Dividend | |||||
| 21 Jun 2024 | 67.93 | 68.09 | 67.93 | 68.07 | 67.88 | 3,500 |
| 20 Jun 2024 | 68.64 | 68.64 | 68.12 | 68.13 | 67.94 | 4,900 |
| 18 Jun 2024 | 68.30 | 68.38 | 68.22 | 68.38 | 68.18 | 75,000 |
| 17 Jun 2024 | 67.44 | 68.32 | 67.44 | 68.15 | 67.96 | 5,100 |
| 14 Jun 2024 | 67.28 | 67.61 | 67.24 | 67.61 | 67.42 | 5,600 |
| 13 Jun 2024 | 67.54 | 67.69 | 67.35 | 67.62 | 67.43 | 56,100 |
| 12 Jun 2024 | 67.74 | 67.76 | 67.46 | 67.46 | 67.27 | 3,600 |
| 11 Jun 2024 | 66.39 | 66.75 | 66.39 | 66.75 | 66.56 | 3,000 |
| 10 Jun 2024 | 66.38 | 66.66 | 66.38 | 66.61 | 66.42 | 5,300 |
| 07 Jun 2024 | 66.49 | 66.70 | 66.41 | 66.41 | 66.22 | 8,700 |
| 06 Jun 2024 | 66.69 | 66.69 | 66.41 | 66.50 | 66.31 | 7,800 |
| 05 Jun 2024 | 66.13 | 66.59 | 66.13 | 66.59 | 66.40 | 2,600 |
| 04 Jun 2024 | 65.50 | 65.83 | 65.50 | 65.78 | 65.59 | 2,600 |
| 03 Jun 2024 | 65.32 | 65.73 | 65.32 | 65.73 | 65.54 | 10,300 |
| 31 May 2024 | 64.76 | 65.64 | 64.76 | 65.64 | 65.45 | 1,900 |
| 30 May 2024 | 65.46 | 65.46 | 65.27 | 65.29 | 65.10 | 2,100 |
| 29 May 2024 | 65.77 | 65.88 | 65.69 | 65.69 | 65.51 | 6,800 |
| 28 May 2024 | 66.57 | 66.57 | 65.96 | 66.14 | 65.95 | 5,300 |
| 24 May 2024 | 66.09 | 66.25 | 66.08 | 66.25 | 66.07 | 2,200 |
| 23 May 2024 | 66.42 | 66.49 | 65.71 | 65.80 | 65.61 | 6,500 |
| 22 May 2024 | 66.47 | 66.49 | 66.08 | 66.36 | 66.17 | 24,000 |
| 21 May 2024 | 66.34 | 66.51 | 66.32 | 66.51 | 66.32 | 1,600 |
| 20 May 2024 | 66.48 | 66.52 | 66.30 | 66.32 | 66.13 | 9,400 |
| 17 May 2024 | 66.26 | 66.26 | 65.95 | 66.16 | 65.97 | 9,500 |
| 16 May 2024 | 66.54 | 66.54 | 66.22 | 66.22 | 66.03 | 57,700 |
| 15 May 2024 | 65.94 | 66.35 | 65.94 | 66.35 | 66.16 | 2,800 |
| 14 May 2024 | 65.33 | 65.57 | 65.17 | 65.54 | 65.36 | 6,500 |
| 13 May 2024 | 65.24 | 65.29 | 65.08 | 65.12 | 64.94 | 2,700 |
| 10 May 2024 | 65.29 | 65.35 | 65.04 | 65.15 | 64.97 | 6,700 |
| 09 May 2024 | 64.75 | 65.05 | 64.72 | 65.03 | 64.85 | 23,900 |
| 08 May 2024 | 64.63 | 64.71 | 64.63 | 64.71 | 64.53 | 52,900 |
| 07 May 2024 | 64.75 | 64.88 | 64.66 | 64.73 | 64.55 | 14,200 |
| 06 May 2024 | 64.41 | 64.63 | 64.29 | 64.63 | 64.44 | 33,300 |
| 03 May 2024 | 64.16 | 64.16 | 63.86 | 63.94 | 63.76 | 11,500 |
| 02 May 2024 | 62.75 | 63.18 | 62.50 | 63.10 | 62.92 | 158,700 |
| 01 May 2024 | 62.79 | 63.57 | 62.53 | 62.58 | 62.40 | 27,200 |
| 30 Apr 2024 | 63.59 | 63.59 | 62.86 | 62.86 | 62.68 | 700 |
| 29 Apr 2024 | 63.78 | 63.78 | 63.50 | 63.76 | 63.58 | 1,800 |
| 26 Apr 2024 | 63.52 | 63.72 | 63.52 | 63.66 | 63.48 | 63,800 |
| 25 Apr 2024 | 62.20 | 62.96 | 62.20 | 62.83 | 62.66 | 7,300 |
| 24 Apr 2024 | 62.89 | 63.04 | 62.89 | 63.04 | 62.86 | 1,300 |
| 23 Apr 2024 | 62.97 | 63.04 | 62.81 | 62.92 | 62.75 | 3,600 |
| 22 Apr 2024 | 61.83 | 62.55 | 61.83 | 62.15 | 61.97 | 4,900 |
| 19 Apr 2024 | 62.28 | 62.28 | 61.49 | 61.64 | 61.47 | 4,100 |
| 18 Apr 2024 | 62.47 | 62.64 | 62.12 | 62.16 | 61.98 | 2,900 |
| 17 Apr 2024 | 63.05 | 63.05 | 62.35 | 62.41 | 62.23 | 54,900 |
| 16 Apr 2024 | 62.81 | 62.95 | 62.73 | 62.80 | 62.62 | 5,000 |
| 15 Apr 2024 | 63.86 | 63.87 | 62.86 | 62.90 | 62.72 | 2,400 |
| 12 Apr 2024 | 63.95 | 63.99 | 63.49 | 63.62 | 63.44 | 4,100 |
| 11 Apr 2024 | 64.18 | 64.76 | 63.92 | 64.65 | 64.46 | 2,400 |
| 10 Apr 2024 | 64.00 | 64.22 | 63.88 | 64.14 | 63.96 | 17,100 |
| 09 Apr 2024 | 65.06 | 65.06 | 64.38 | 64.72 | 64.54 | 3,200 |
| 08 Apr 2024 | 64.72 | 64.81 | 64.68 | 64.72 | 64.54 | 2,800 |
| 05 Apr 2024 | 64.15 | 64.84 | 64.15 | 64.67 | 64.48 | 10,900 |
| 04 Apr 2024 | 65.26 | 65.34 | 64.08 | 64.08 | 63.90 | 5,600 |
| 03 Apr 2024 | 64.73 | 65.02 | 64.73 | 64.82 | 64.64 | 35,400 |
| 02 Apr 2024 | 64.64 | 64.82 | 64.63 | 64.77 | 64.59 | 11,400 |
| 01 Apr 2024 | 65.70 | 65.70 | 65.27 | 65.39 | 65.20 | 21,000 |
| 28 Mar 2024 | 65.54 | 65.66 | 65.54 | 65.63 | 65.45 | 113,200 |
| 27 Mar 2024 | 65.13 | 65.48 | 65.13 | 65.48 | 65.29 | 4,400 |
| 26 Mar 2024 | 65.25 | 65.25 | 64.97 | 64.97 | 64.78 | 4,600 |
| 25 Mar 2024 | 65.12 | 65.14 | 65.05 | 65.05 | 64.86 | 7,200 |
| 22 Mar 2024 | 65.32 | 65.37 | 65.18 | 65.27 | 65.09 | 3,600 |
| 21 Mar 2024 | 65.58 | 65.58 | 65.39 | 65.39 | 65.20 | 1,000 |
| 20 Mar 2024 | 64.45 | 65.01 | 64.43 | 65.01 | 64.83 | 6,200 |
| 19 Mar 2024 | 63.97 | 64.75 | 63.97 | 64.70 | 64.51 | 13,300 |
| 18 Mar 2024 | 64.91 | 64.91 | 64.11 | 64.11 | 63.93 | 15,200 |
| 18 Mar 2024 | 0.165 Dividend | |||||
| 15 Mar 2024 | 63.73 | 64.03 | 63.73 | 63.87 | 63.53 | 16,400 |
| 14 Mar 2024 | 64.33 | 64.33 | 63.95 | 64.27 | 63.92 | 6,600 |
| 13 Mar 2024 | 64.60 | 64.68 | 64.52 | 64.52 | 64.17 | 26,300 |
| 12 Mar 2024 | 64.23 | 64.67 | 64.23 | 64.67 | 64.32 | 8,900 |
| 11 Mar 2024 | 63.75 | 63.98 | 63.74 | 63.98 | 63.63 | 7,700 |
| 08 Mar 2024 | 64.87 | 64.92 | 64.07 | 64.07 | 63.72 | 16,400 |
| 07 Mar 2024 | 64.34 | 64.57 | 64.19 | 64.49 | 64.14 | 45,400 |
| 06 Mar 2024 | 63.82 | 64.09 | 63.80 | 63.86 | 63.52 | 2,400 |
| 05 Mar 2024 | 63.97 | 63.97 | 63.25 | 63.51 | 63.17 | 8,900 |
| 04 Mar 2024 | 64.23 | 64.39 | 64.21 | 64.23 | 63.88 | 19,200 |
| 01 Mar 2024 | 63.95 | 64.27 | 63.94 | 64.26 | 63.91 | 32,000 |
| 29 Feb 2024 | 63.55 | 63.80 | 63.49 | 63.80 | 63.46 | 40,600 |
| 28 Feb 2024 | 63.35 | 63.47 | 63.28 | 63.35 | 63.01 | 23,400 |
| 27 Feb 2024 | 63.45 | 63.53 | 63.29 | 63.53 | 63.18 | 12,900 |
| 26 Feb 2024 | 63.55 | 63.58 | 63.39 | 63.39 | 63.05 | 1,800 |
| 23 Feb 2024 | 63.67 | 63.74 | 63.46 | 63.58 | 63.24 | 3,500 |
| 22 Feb 2024 | 63.13 | 63.48 | 63.13 | 63.48 | 63.14 | 800 |
| 21 Feb 2024 | 61.82 | 62.15 | 61.71 | 62.15 | 61.81 | 5,800 |
| 20 Feb 2024 | 62.18 | 62.19 | 61.90 | 62.09 | 61.76 | 10,200 |
| 16 Feb 2024 | 62.77 | 63.05 | 62.55 | 62.59 | 62.25 | 6,800 |
| 15 Feb 2024 | 62.62 | 62.88 | 62.62 | 62.88 | 62.54 | 2,400 |
| 14 Feb 2024 | 62.26 | 62.54 | 62.13 | 62.54 | 62.20 | 2,700 |
| 13 Feb 2024 | 61.78 | 62.01 | 61.50 | 61.84 | 61.50 | 5,400 |
| 12 Feb 2024 | 62.94 | 62.94 | 62.81 | 62.81 | 62.47 | 1,300 |
| 09 Feb 2024 | 62.59 | 62.85 | 62.59 | 62.85 | 62.51 | 4,600 |
| 08 Feb 2024 | 62.38 | 62.38 | 62.30 | 62.38 | 62.04 | 1,400 |
| 07 Feb 2024 | 61.99 | 62.35 | 61.99 | 62.25 | 61.92 | 2,200 |
| 06 Feb 2024 | 61.83 | 61.83 | 61.59 | 61.76 | 61.43 | 2,800 |
| 05 Feb 2024 | 61.42 | 61.71 | 61.42 | 61.69 | 61.36 | 5,300 |
| *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.