Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,318.47 +10.57 (+0.32%) Nikkei
39,080.67 +463.57 (+1.20%) Hang Seng
18,866.33 -329.27 (-1.72%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,381.59 -507.90 (-0.73%) CMC Crypto 200
1,511.63 -14.78 (-0.97%)
Calvert International Equity C (CWVCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 21 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 20 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 17 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 16 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 14 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 13 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 10 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 09 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 08 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 06 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 02 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 01 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 30 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 29 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 26 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 25 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 24 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 23 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 22 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 19 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 18 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 17 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 16 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 15 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 11 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 09 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 08 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 05 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 04 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 03 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 02 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 01 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 28 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 27 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 26 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 21 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 20 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 19 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 18 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 15 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 14 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 13 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 12 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 11 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 08 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 07 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 06 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 01 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 28 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 27 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 23 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 22 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 21 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 20 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 15 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 14 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 13 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 12 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 09 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 07 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 06 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 05 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 02 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 01 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 31 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 30 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 26 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 25 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 24 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 23 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 22 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 19 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 18 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 17 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 16 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 12 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 11 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 10 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 09 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 08 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 05 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 04 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 03 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 02 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 29 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| *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.