Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,185.48 +4.74 (+0.09%) Dow
38,868.04 +15.77 (+0.04%) Nasdaq
16,339.06 -10.19 (-0.06%) Bitcoin USD
63,410.48 +288.13 (+0.46%) CMC Crypto 200
1,315.44 -49.69 (-3.64%)
Calvert Emerging Markets Equity I (CVMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 03 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 02 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 01 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 30 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 29 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 26 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 25 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 24 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 23 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 22 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 19 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 18 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 17 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 15 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 12 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 11 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 10 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 09 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 08 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 05 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 04 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 03 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 02 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 01 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 28 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 27 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 26 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 25 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 22 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 21 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 20 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 19 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 18 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 15 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 13 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 11 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 08 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 07 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 06 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 05 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 04 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 01 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 29 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 28 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 27 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 26 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 23 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 22 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 21 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 20 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 16 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 15 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 14 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 13 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 12 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 09 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 08 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 07 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 06 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 05 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 02 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 01 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 31 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 30 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 29 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 26 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 25 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 24 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 23 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 22 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 19 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 18 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 17 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 16 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 12 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 11 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 10 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 08 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 05 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 04 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 03 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 02 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 29 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 28 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 27 Dec 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 26 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 22 Dec 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 21 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 21 Dec 2023 | 0.15 Dividend | |||||
| 20 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.72 | - |
| 19 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.94 | - |
| 18 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 15.87 | - |
| 15 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 15.97 | - |
| 14 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.94 | - |
| *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.