Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
73.90
-0.33 (-0.44%)
Feb 25, 2025, 2:10 PM EST - Market open
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 74.52 | 74.82 | 74.23 | 74.23 | 74.23 | -0.56% | 5,593 |
| Feb 21, 2025 | 76.20 | 76.20 | 74.65 | 74.65 | 74.65 | -1.88% | 9,108 |
| Feb 20, 2025 | 76.20 | 76.20 | 75.71 | 76.08 | 76.08 | -0.45% | 5,486 |
| Feb 19, 2025 | 76.09 | 76.47 | 76.02 | 76.42 | 76.42 | 0.24% | 6,321 |
| Feb 18, 2025 | 76.11 | 76.24 | 75.99 | 76.24 | 76.24 | 0.26% | 9,783 |
| Feb 14, 2025 | 76.19 | 76.19 | 75.90 | 76.05 | 76.05 | 0.02% | 28,392 |
| Feb 13, 2025 | 75.12 | 76.03 | 74.78 | 76.03 | 76.03 | 1.07% | 8,828 |
| Feb 12, 2025 | 74.70 | 75.34 | 74.70 | 75.22 | 75.22 | -0.36% | 12,271 |
| Feb 11, 2025 | 75.30 | 75.50 | 75.29 | 75.49 | 75.49 | -0.01% | 5,174 |
| Feb 10, 2025 | 75.31 | 75.63 | 75.26 | 75.50 | 75.50 | 0.51% | 12,293 |
| Feb 7, 2025 | 75.61 | 75.61 | 75.01 | 75.12 | 75.12 | -0.98% | 6,114 |
| Feb 6, 2025 | 75.77 | 75.86 | 75.54 | 75.86 | 75.86 | 0.37% | 13,491 |
| Feb 5, 2025 | 75.29 | 75.60 | 75.08 | 75.58 | 75.58 | 0.37% | 11,590 |
| Feb 4, 2025 | 75.27 | 75.30 | 75.06 | 75.30 | 75.30 | 0.53% | 6,132 |
| Feb 3, 2025 | 74.06 | 75.17 | 74.01 | 74.90 | 74.90 | -0.87% | 6,464 |
| Jan 31, 2025 | 76.23 | 76.48 | 75.44 | 75.56 | 75.56 | -0.41% | 12,042 |
| Jan 30, 2025 | 75.58 | 76.04 | 75.45 | 75.87 | 75.87 | 0.62% | 9,835 |
| Jan 29, 2025 | 75.77 | 75.78 | 75.39 | 75.40 | 75.40 | -0.51% | 5,778 |
| Jan 28, 2025 | 75.35 | 75.85 | 75.35 | 75.79 | 75.79 | 0.92% | 28,252 |
| Jan 27, 2025 | 75.04 | 75.18 | 74.75 | 75.10 | 75.10 | -1.62% | 10,939 |
| Jan 24, 2025 | 76.68 | 76.68 | 76.22 | 76.34 | 76.34 | -0.20% | 18,325 |
| Jan 23, 2025 | 76.13 | 76.49 | 76.12 | 76.49 | 76.49 | 0.38% | 6,538 |
| Jan 22, 2025 | 76.28 | 76.32 | 76.16 | 76.20 | 76.20 | 0.71% | 3,654 |
| Jan 21, 2025 | 75.30 | 75.68 | 75.11 | 75.67 | 75.67 | 1.02% | 2,397 |
| Jan 17, 2025 | 74.89 | 75.13 | 74.89 | 74.90 | 74.90 | 0.94% | 4,949 |
| Jan 16, 2025 | 74.23 | 74.35 | 74.13 | 74.21 | 74.21 | -0.15% | 6,621 |
| Jan 15, 2025 | 74.27 | 74.36 | 73.93 | 74.32 | 74.32 | 1.87% | 6,571 |
| Jan 14, 2025 | 73.20 | 73.20 | 72.63 | 72.96 | 72.96 | 0.20% | 4,459 |
| Jan 13, 2025 | 72.09 | 72.81 | 71.98 | 72.81 | 72.81 | 0.24% | 2,619 |
| Jan 10, 2025 | 73.50 | 73.50 | 72.51 | 72.63 | 72.63 | -1.72% | 10,353 |
| Jan 8, 2025 | 73.46 | 73.90 | 73.46 | 73.90 | 73.90 | 0.27% | 9,898 |
| Jan 7, 2025 | 74.24 | 74.25 | 73.45 | 73.70 | 73.70 | -1.11% | 9,595 |
| Jan 6, 2025 | 74.85 | 75.12 | 74.51 | 74.53 | 74.53 | 0.46% | 13,613 |
| Jan 3, 2025 | 73.57 | 74.21 | 73.57 | 74.19 | 74.19 | 1.39% | 13,333 |
| Jan 2, 2025 | 73.90 | 74.00 | 72.79 | 73.17 | 73.17 | -0.23% | 25,797 |
| Dec 31, 2024 | 73.70 | 73.85 | 73.26 | 73.34 | 73.34 | -0.60% | 17,220 |
| Dec 30, 2024 | 73.41 | 74.02 | 73.21 | 73.79 | 73.79 | -0.92% | 27,874 |
| Dec 27, 2024 | 74.81 | 74.81 | 74.22 | 74.47 | 74.47 | -1.20% | 10,037 |
| Dec 26, 2024 | 74.92 | 75.44 | 74.92 | 75.38 | 75.38 | 0.07% | 8,625 |
| Dec 24, 2024 | 74.99 | 75.33 | 74.99 | 75.33 | 75.33 | 1.05% | 4,512 |
| Dec 23, 2024 | 73.99 | 74.57 | 73.84 | 74.55 | 74.55 | 0.42% | 5,727 |
| Dec 20, 2024 | 73.27 | 74.91 | 73.27 | 74.24 | 74.02 | 0.97% | 32,467 |
| Dec 19, 2024 | 73.99 | 74.01 | 73.52 | 73.52 | 73.31 | 0.02% | 3,123 |
| Dec 18, 2024 | 76.00 | 76.11 | 73.51 | 73.51 | 73.29 | -3.17% | 11,992 |
| Dec 17, 2024 | 76.05 | 76.05 | 75.73 | 75.92 | 75.69 | -0.46% | 17,786 |
| Dec 16, 2024 | 76.10 | 76.41 | 76.10 | 76.27 | 76.04 | 0.46% | 4,898 |
| Dec 13, 2024 | 76.32 | 76.32 | 75.75 | 75.92 | 75.69 | -0.03% | 4,396 |
| Dec 12, 2024 | 76.05 | 76.23 | 75.94 | 75.94 | 75.71 | -0.52% | 13,013 |
| Dec 11, 2024 | 76.07 | 76.41 | 76.07 | 76.34 | 76.11 | 0.88% | 5,421 |
| Dec 10, 2024 | 76.04 | 76.04 | 75.63 | 75.67 | 75.45 | -0.46% | 79,836 |
| Dec 9, 2024 | 76.53 | 76.53 | 76.02 | 76.02 | 75.79 | -0.62% | 9,689 |
| Dec 6, 2024 | 76.62 | 76.62 | 76.36 | 76.50 | 76.27 | 0.34% | 39,399 |
| Dec 5, 2024 | 76.52 | 76.52 | 76.24 | 76.24 | 76.01 | -0.34% | 4,723 |
| Dec 4, 2024 | 76.14 | 76.51 | 76.14 | 76.50 | 76.27 | 0.81% | 96,939 |
| Dec 3, 2024 | 75.85 | 75.89 | 75.74 | 75.88 | 75.66 | -0.03% | 3,897 |
| Dec 2, 2024 | 75.87 | 75.94 | 75.80 | 75.91 | 75.68 | 0.18% | 14,541 |
| Nov 29, 2024 | 75.63 | 75.78 | 75.63 | 75.77 | 75.55 | 0.58% | 1,389 |
| Nov 27, 2024 | 75.38 | 75.38 | 75.17 | 75.33 | 75.11 | -0.42% | 27,645 |
| Nov 26, 2024 | 75.50 | 75.65 | 75.35 | 75.65 | 75.42 | 0.44% | 4,853 |
| Nov 25, 2024 | 75.44 | 75.56 | 75.22 | 75.32 | 75.10 | 0.41% | 7,497 |
| Nov 22, 2024 | 74.49 | 75.02 | 74.49 | 75.02 | 74.79 | 0.29% | 6,541 |
| Nov 21, 2024 | 73.90 | 74.80 | 73.90 | 74.80 | 74.58 | 1.16% | 99,953 |
| Nov 20, 2024 | 73.42 | 73.95 | 73.39 | 73.94 | 73.72 | 0.04% | 7,225 |
| Nov 19, 2024 | 73.24 | 74.03 | 73.24 | 73.91 | 73.69 | -0.05% | 10,706 |
| Nov 18, 2024 | 73.44 | 73.95 | 73.44 | 73.95 | 73.73 | 1.93% | 300,195 |
| Nov 15, 2024 | 73.75 | 73.75 | 72.03 | 72.55 | 72.34 | -2.43% | 11,688 |
| Nov 14, 2024 | 74.71 | 74.71 | 74.35 | 74.36 | 74.14 | -0.57% | 18,759 |
| Nov 13, 2024 | 75.01 | 75.08 | 74.79 | 74.79 | 74.56 | -0.03% | 4,452 |
| Nov 12, 2024 | 75.01 | 75.03 | 74.74 | 74.81 | 74.58 | -0.37% | 3,808 |
| Nov 11, 2024 | 75.17 | 75.28 | 74.97 | 75.09 | 74.86 | 0.21% | 2,437 |
| Nov 8, 2024 | 74.82 | 75.11 | 74.82 | 74.93 | 74.70 | 0.34% | 5,581 |
| Nov 7, 2024 | 74.52 | 74.74 | 74.42 | 74.67 | 74.45 | 0.79% | 16,068 |
| Nov 6, 2024 | 73.73 | 74.21 | 73.48 | 74.08 | 73.86 | 2.88% | 5,575 |
| Nov 5, 2024 | 71.70 | 72.03 | 71.67 | 72.01 | 71.80 | 1.25% | 36,126 |
| Nov 4, 2024 | 71.35 | 71.47 | 71.02 | 71.12 | 70.91 | -0.34% | 10,761 |
| Nov 1, 2024 | 71.45 | 71.68 | 71.31 | 71.36 | 71.15 | 0.45% | 10,496 |
| Oct 31, 2024 | 71.57 | 71.57 | 71.03 | 71.04 | 70.83 | -1.88% | 4,109 |
| Oct 30, 2024 | 72.39 | 72.68 | 72.35 | 72.40 | 72.19 | -0.26% | 54,187 |
| Oct 29, 2024 | 72.35 | 72.73 | 72.35 | 72.59 | 72.38 | 0.17% | 7,669 |
| Oct 28, 2024 | 72.60 | 72.68 | 72.47 | 72.47 | 72.25 | 0.33% | 1,419 |
| Oct 25, 2024 | 72.69 | 72.77 | 72.21 | 72.23 | 72.02 | -0.04% | 4,711 |
| Oct 24, 2024 | 72.22 | 72.26 | 72.12 | 72.26 | 72.04 | 0.29% | 2,978 |
| Oct 23, 2024 | 72.47 | 72.47 | 71.75 | 72.05 | 71.84 | -0.76% | 12,209 |
| Oct 22, 2024 | 72.37 | 72.73 | 72.37 | 72.60 | 72.38 | -0.21% | 8,257 |
| Oct 21, 2024 | 72.65 | 72.75 | 72.63 | 72.75 | 72.53 | -0.34% | 1,670 |
| Oct 18, 2024 | 72.86 | 73.00 | 72.86 | 73.00 | 72.78 | 0.37% | 2,978 |
| Oct 17, 2024 | 72.71 | 72.98 | 72.71 | 72.73 | 72.51 | 0.04% | 2,880 |
| Oct 16, 2024 | 72.28 | 72.73 | 72.28 | 72.70 | 72.49 | 0.54% | 2,905 |
| Oct 15, 2024 | 73.00 | 73.01 | 72.31 | 72.31 | 72.10 | -0.80% | 76,526 |
| Oct 14, 2024 | 72.61 | 72.92 | 72.58 | 72.89 | 72.67 | 0.88% | 4,850 |
| Oct 11, 2024 | 71.96 | 72.26 | 71.96 | 72.26 | 72.04 | 0.69% | 11,784 |
| Oct 10, 2024 | 71.71 | 71.78 | 71.59 | 71.76 | 71.55 | -0.15% | 5,880 |
| Oct 9, 2024 | 71.47 | 71.92 | 71.43 | 71.87 | 71.66 | 0.71% | 7,918 |
| Oct 8, 2024 | 70.91 | 71.37 | 70.91 | 71.37 | 71.15 | 1.09% | 10,187 |
| Oct 7, 2024 | 70.98 | 71.05 | 70.51 | 70.59 | 70.38 | -0.92% | 5,582 |
| Oct 4, 2024 | 70.98 | 71.25 | 70.86 | 71.25 | 71.04 | 0.92% | 4,210 |
| Oct 3, 2024 | 70.54 | 70.89 | 70.44 | 70.60 | 70.39 | -0.36% | 5,005 |
| Oct 2, 2024 | 70.75 | 70.96 | 70.75 | 70.86 | 70.65 | 0.01% | 3,077 |
| Oct 1, 2024 | 71.72 | 71.72 | 70.59 | 70.85 | 70.64 | -1.10% | 35,420 |
| Sep 30, 2024 | 71.32 | 71.64 | 70.94 | 71.64 | 71.42 | 0.38% | 3,299 |