Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
77.09
-0.30 (-0.39%)
At close: Jul 15, 2025, 4:00 PM
77.12
+0.03 (0.04%)
After-hours: Jul 15, 2025, 8:00 PM EDT
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 77.51 | 77.52 | 77.08 | 77.09 | 77.09 | -0.39% | 12,453 |
| Jul 14, 2025 | 77.02 | 77.41 | 76.96 | 77.39 | 77.39 | 0.19% | 9,958 |
| Jul 11, 2025 | 77.21 | 77.35 | 77.21 | 77.25 | 77.25 | -0.43% | 14,485 |
| Jul 10, 2025 | 77.32 | 77.74 | 77.31 | 77.58 | 77.58 | 0.20% | 6,523 |
| Jul 9, 2025 | 77.20 | 77.42 | 77.11 | 77.42 | 77.42 | 0.54% | 6,887 |
| Jul 8, 2025 | 77.23 | 77.23 | 76.99 | 77.00 | 77.00 | -0.09% | 11,526 |
| Jul 7, 2025 | 77.56 | 77.56 | 76.74 | 77.07 | 77.07 | -0.78% | 12,035 |
| Jul 3, 2025 | 77.34 | 77.85 | 77.34 | 77.68 | 77.68 | 0.84% | 8,094 |
| Jul 2, 2025 | 76.71 | 77.03 | 76.71 | 77.03 | 77.03 | 0.50% | 6,536 |
| Jul 1, 2025 | 76.36 | 76.83 | 76.36 | 76.65 | 76.65 | 0.14% | 34,020 |
| Jun 30, 2025 | 76.29 | 76.54 | 76.20 | 76.54 | 76.54 | 0.56% | 11,503 |
| Jun 27, 2025 | 75.93 | 76.23 | 75.66 | 76.11 | 76.11 | 0.61% | 8,062 |
| Jun 26, 2025 | 75.38 | 75.65 | 75.38 | 75.65 | 75.65 | 0.80% | 6,711 |
| Jun 25, 2025 | 75.13 | 75.27 | 75.00 | 75.05 | 75.05 | 0.77% | 17,648 |
| Jun 24, 2025 | 74.70 | 75.16 | 74.48 | 74.48 | 74.48 | 0.51% | 172,139 |
| Jun 23, 2025 | 73.52 | 74.10 | 73.19 | 74.10 | 74.10 | 0.65% | 4,210 |
| Jun 20, 2025 | 74.04 | 74.04 | 73.51 | 73.62 | 73.43 | -0.16% | 10,993 |
| Jun 18, 2025 | 73.82 | 74.15 | 73.72 | 73.74 | 73.55 | 0.01% | 36,371 |
| Jun 17, 2025 | 74.07 | 74.27 | 73.63 | 73.73 | 73.54 | -0.81% | 16,353 |
| Jun 16, 2025 | 74.50 | 74.54 | 74.31 | 74.34 | 74.14 | 1.06% | 3,451 |
| Jun 13, 2025 | 73.90 | 74.29 | 73.53 | 73.56 | 73.37 | -1.35% | 6,867 |
| Jun 12, 2025 | 74.50 | 74.63 | 74.44 | 74.57 | 74.37 | 0.28% | 6,513 |
| Jun 11, 2025 | 74.63 | 74.79 | 74.26 | 74.36 | 74.17 | -0.37% | 8,589 |
| Jun 10, 2025 | 74.35 | 74.63 | 74.35 | 74.63 | 74.44 | 0.53% | 12,668 |
| Jun 9, 2025 | 74.24 | 74.43 | 74.13 | 74.24 | 74.05 | 0.04% | 2,505 |
| Jun 6, 2025 | 74.29 | 74.35 | 74.13 | 74.21 | 74.02 | 1.08% | 6,814 |
| Jun 5, 2025 | 74.15 | 74.15 | 73.42 | 73.42 | 73.23 | -0.53% | 12,138 |
| Jun 4, 2025 | 73.95 | 74.05 | 73.81 | 73.81 | 73.62 | - | 13,596 |
| Jun 3, 2025 | 73.29 | 73.83 | 73.29 | 73.81 | 73.62 | 0.76% | 18,748 |
| Jun 2, 2025 | 72.58 | 73.25 | 72.55 | 73.25 | 73.06 | 0.31% | 7,515 |
| May 30, 2025 | 72.99 | 73.12 | 72.43 | 73.02 | 72.83 | -0.01% | 36,329 |
| May 29, 2025 | 73.38 | 73.38 | 72.89 | 73.03 | 72.84 | 0.32% | 12,099 |
| May 28, 2025 | 73.42 | 73.42 | 72.80 | 72.80 | 72.61 | -0.51% | 20,457 |
| May 27, 2025 | 72.55 | 73.17 | 72.45 | 73.17 | 72.99 | 2.08% | 7,664 |
| May 23, 2025 | 71.43 | 71.97 | 71.42 | 71.68 | 71.50 | -0.69% | 18,347 |
| May 22, 2025 | 72.39 | 72.41 | 72.14 | 72.18 | 71.99 | -0.11% | 54,491 |
| May 21, 2025 | 73.08 | 73.17 | 72.09 | 72.26 | 72.07 | -1.64% | 12,888 |
| May 20, 2025 | 73.63 | 73.63 | 73.26 | 73.46 | 73.28 | -0.48% | 26,264 |
| May 19, 2025 | 72.99 | 73.82 | 72.99 | 73.82 | 73.63 | 0.23% | 29,516 |
| May 16, 2025 | 73.16 | 73.65 | 73.16 | 73.65 | 73.46 | 0.84% | 3,531 |
| May 15, 2025 | 72.50 | 73.04 | 72.50 | 73.03 | 72.85 | 0.32% | 64,775 |
| May 14, 2025 | 72.77 | 72.84 | 72.61 | 72.80 | 72.62 | 0.07% | 9,073 |
| May 13, 2025 | 72.30 | 72.95 | 72.30 | 72.75 | 72.57 | 0.74% | 304,341 |
| May 12, 2025 | 72.13 | 72.22 | 71.69 | 72.22 | 72.03 | 3.37% | 11,312 |
| May 9, 2025 | 69.91 | 70.04 | 69.82 | 69.87 | 69.69 | -0.02% | 13,919 |
| May 8, 2025 | 69.83 | 70.46 | 69.78 | 69.88 | 69.70 | 0.60% | 39,455 |
| May 7, 2025 | 69.49 | 69.49 | 69.13 | 69.46 | 69.28 | 0.43% | 12,316 |
| May 6, 2025 | 68.95 | 69.43 | 68.95 | 69.16 | 68.98 | -0.77% | 99,869 |
| May 5, 2025 | 69.68 | 70.12 | 69.58 | 69.70 | 69.52 | -0.46% | 19,959 |
| May 2, 2025 | 69.87 | 70.20 | 69.75 | 70.02 | 69.84 | 1.51% | 10,164 |