Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
69.87
-0.01 (-0.02%)
May 9, 2025, 4:00 PM - Market closed
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 69.91 | 70.04 | 69.82 | 69.87 | 69.87 | -0.02% | 13,919 |
| May 8, 2025 | 69.83 | 70.46 | 69.78 | 69.88 | 69.88 | 0.60% | 39,455 |
| May 7, 2025 | 69.49 | 69.49 | 69.13 | 69.46 | 69.46 | 0.43% | 12,316 |
| May 6, 2025 | 68.95 | 69.43 | 68.95 | 69.16 | 69.16 | -0.77% | 99,869 |
| May 5, 2025 | 69.68 | 70.12 | 69.58 | 69.70 | 69.70 | -0.46% | 19,959 |
| May 2, 2025 | 69.87 | 70.20 | 69.75 | 70.02 | 70.02 | 1.51% | 10,164 |
| May 1, 2025 | 69.19 | 69.73 | 68.98 | 68.98 | 68.98 | 0.42% | 12,565 |
| Apr 30, 2025 | 67.45 | 68.69 | 67.07 | 68.69 | 68.69 | 0.37% | 3,487 |
| Apr 29, 2025 | 67.92 | 68.57 | 67.89 | 68.44 | 68.44 | 0.56% | 7,558 |
| Apr 28, 2025 | 68.12 | 68.20 | 67.51 | 68.06 | 68.06 | 0.04% | 3,748 |
| Apr 25, 2025 | 67.49 | 68.03 | 67.42 | 68.03 | 68.03 | 0.66% | 19,364 |
| Apr 24, 2025 | 66.61 | 67.61 | 66.53 | 67.58 | 67.58 | 2.04% | 28,715 |
| Apr 23, 2025 | 67.02 | 67.26 | 66.02 | 66.23 | 66.23 | 1.75% | 24,934 |
| Apr 22, 2025 | 64.38 | 65.18 | 64.37 | 65.09 | 65.09 | 2.71% | 14,177 |
| Apr 21, 2025 | 64.08 | 64.08 | 62.78 | 63.37 | 63.37 | -2.42% | 7,152 |
| Apr 17, 2025 | 65.16 | 65.46 | 64.72 | 64.94 | 64.94 | 0.12% | 14,000 |
| Apr 16, 2025 | 65.89 | 65.89 | 64.30 | 64.86 | 64.86 | -2.27% | 5,940 |
| Apr 15, 2025 | 66.54 | 66.91 | 66.29 | 66.36 | 66.36 | -0.12% | 21,543 |
| Apr 14, 2025 | 66.92 | 66.92 | 66.11 | 66.44 | 66.44 | 0.89% | 8,973 |
| Apr 11, 2025 | 64.54 | 65.95 | 64.54 | 65.86 | 65.86 | 1.79% | 17,094 |
| Apr 10, 2025 | 65.32 | 65.39 | 63.74 | 64.70 | 64.70 | -3.56% | 6,744 |
| Apr 9, 2025 | 61.39 | 67.13 | 61.15 | 67.09 | 67.09 | 9.82% | 17,794 |
| Apr 8, 2025 | 64.34 | 64.60 | 60.56 | 61.09 | 61.09 | -1.89% | 12,982 |
| Apr 7, 2025 | 60.08 | 63.85 | 60.08 | 62.27 | 62.27 | -0.30% | 35,649 |
| Apr 4, 2025 | 64.29 | 64.30 | 62.46 | 62.46 | 62.46 | -5.89% | 9,558 |
| Apr 3, 2025 | 66.75 | 66.97 | 66.31 | 66.37 | 66.37 | -4.90% | 27,436 |
| Apr 2, 2025 | 69.57 | 69.94 | 69.41 | 69.79 | 69.79 | 0.89% | 20,145 |
| Apr 1, 2025 | 68.92 | 69.25 | 68.27 | 69.17 | 69.17 | 0.34% | 8,300 |
| Mar 31, 2025 | 67.47 | 69.06 | 67.47 | 68.94 | 68.94 | 0.47% | 28,259 |
| Mar 28, 2025 | 69.76 | 69.84 | 68.49 | 68.62 | 68.62 | -2.02% | 7,212 |
| Mar 27, 2025 | 70.10 | 70.40 | 69.95 | 70.04 | 70.04 | -0.32% | 10,176 |
| Mar 26, 2025 | 70.92 | 71.02 | 70.07 | 70.26 | 70.26 | -1.17% | 14,989 |
| Mar 25, 2025 | 71.15 | 71.23 | 70.99 | 71.09 | 71.09 | 0.02% | 11,897 |
| Mar 24, 2025 | 70.67 | 71.08 | 70.67 | 71.08 | 71.08 | 1.69% | 2,381 |
| Mar 21, 2025 | 69.22 | 69.90 | 69.19 | 69.90 | 69.72 | -0.02% | 7,950 |
| Mar 20, 2025 | 70.00 | 70.28 | 69.76 | 69.91 | 69.73 | -0.31% | 10,582 |
| Mar 19, 2025 | 69.78 | 70.55 | 69.76 | 70.12 | 69.94 | 1.15% | 10,037 |
| Mar 18, 2025 | 69.39 | 69.40 | 69.25 | 69.32 | 69.14 | -1.12% | 3,803 |
| Mar 17, 2025 | 69.33 | 70.35 | 69.33 | 70.11 | 69.93 | 0.75% | 15,810 |
| Mar 14, 2025 | 69.00 | 69.58 | 69.00 | 69.58 | 69.41 | 2.23% | 67,759 |
| Mar 13, 2025 | 68.78 | 68.80 | 67.95 | 68.06 | 67.89 | -1.59% | 13,695 |
| Mar 12, 2025 | 69.08 | 69.47 | 68.99 | 69.16 | 68.99 | 0.48% | 14,708 |
| Mar 11, 2025 | 69.26 | 69.41 | 68.42 | 68.84 | 68.66 | -0.76% | 17,480 |
| Mar 10, 2025 | 70.30 | 70.41 | 68.91 | 69.36 | 69.19 | -3.07% | 9,924 |
| Mar 7, 2025 | 71.43 | 71.59 | 70.16 | 71.56 | 71.38 | 0.66% | 10,530 |
| Mar 6, 2025 | 71.63 | 71.83 | 70.85 | 71.10 | 70.91 | -2.00% | 3,711 |
| Mar 5, 2025 | 71.75 | 72.65 | 71.66 | 72.55 | 72.36 | 1.26% | 45,836 |
| Mar 4, 2025 | 71.02 | 72.11 | 71.02 | 71.65 | 71.47 | -1.10% | 14,337 |
| Mar 3, 2025 | 74.23 | 74.23 | 72.11 | 72.44 | 72.26 | -1.81% | 6,588 |
| Feb 28, 2025 | 73.17 | 73.79 | 72.67 | 73.78 | 73.59 | 1.12% | 6,566 |