Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
71.04
-1.36 (-1.88%)
Oct 31, 2024, 3:59 PM EDT - Market closed
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 71.57 | 71.57 | 71.03 | 71.04 | 71.04 | -1.88% | 4,109 |
| Oct 30, 2024 | 72.39 | 72.68 | 72.35 | 72.40 | 72.40 | -0.26% | 54,200 |
| Oct 29, 2024 | 72.35 | 72.73 | 72.35 | 72.59 | 72.59 | 0.17% | 7,700 |
| Oct 28, 2024 | 72.60 | 72.68 | 72.47 | 72.47 | 72.47 | 0.33% | 1,419 |
| Oct 25, 2024 | 72.69 | 72.77 | 72.21 | 72.23 | 72.23 | -0.04% | 4,711 |
| Oct 24, 2024 | 72.22 | 72.26 | 72.12 | 72.26 | 72.26 | 0.29% | 3,000 |
| Oct 23, 2024 | 72.47 | 72.47 | 71.75 | 72.05 | 72.05 | -0.76% | 12,209 |
| Oct 22, 2024 | 72.37 | 72.73 | 72.37 | 72.60 | 72.60 | -0.21% | 8,300 |
| Oct 21, 2024 | 72.65 | 72.75 | 72.63 | 72.75 | 72.75 | -0.34% | 1,700 |
| Oct 18, 2024 | 72.86 | 73.00 | 72.86 | 73.00 | 73.00 | 0.37% | 3,000 |
| Oct 17, 2024 | 72.71 | 72.98 | 72.71 | 72.73 | 72.73 | 0.04% | 2,900 |
| Oct 16, 2024 | 72.28 | 72.73 | 72.28 | 72.70 | 72.70 | 0.54% | 2,905 |
| Oct 15, 2024 | 73.00 | 73.01 | 72.31 | 72.31 | 72.31 | -0.80% | 76,526 |
| Oct 14, 2024 | 72.61 | 72.92 | 72.58 | 72.89 | 72.89 | 0.87% | 4,900 |
| Oct 11, 2024 | 71.96 | 72.26 | 71.96 | 72.26 | 72.26 | 0.70% | 11,800 |
| Oct 10, 2024 | 71.71 | 71.78 | 71.59 | 71.76 | 71.76 | -0.15% | 5,900 |
| Oct 9, 2024 | 71.47 | 71.92 | 71.43 | 71.87 | 71.87 | 0.70% | 7,918 |
| Oct 8, 2024 | 70.91 | 71.37 | 70.91 | 71.37 | 71.37 | 1.10% | 10,200 |
| Oct 7, 2024 | 70.98 | 71.05 | 70.51 | 70.59 | 70.59 | -0.93% | 5,600 |
| Oct 4, 2024 | 70.98 | 71.25 | 70.86 | 71.25 | 71.25 | 0.92% | 4,210 |
| Oct 3, 2024 | 70.54 | 70.89 | 70.44 | 70.60 | 70.60 | -0.37% | 5,005 |
| Oct 2, 2024 | 70.75 | 70.96 | 70.75 | 70.86 | 70.86 | 0.01% | 3,100 |
| Oct 1, 2024 | 71.72 | 71.72 | 70.59 | 70.85 | 70.85 | -1.10% | 35,420 |
| Sep 30, 2024 | 71.32 | 71.64 | 70.94 | 71.64 | 71.64 | 0.39% | 3,300 |
| Sep 27, 2024 | 71.60 | 71.65 | 71.36 | 71.36 | 71.36 | -0.28% | 4,600 |
| Sep 26, 2024 | 71.56 | 71.57 | 71.35 | 71.56 | 71.56 | 0.63% | 4,000 |
| Sep 25, 2024 | 71.34 | 71.35 | 71.05 | 71.11 | 71.11 | -0.20% | 3,849 |
| Sep 24, 2024 | 71.22 | 71.26 | 71.02 | 71.25 | 71.25 | 0.23% | 4,611 |
| Sep 23, 2024 | 70.99 | 71.10 | 70.99 | 71.09 | 71.09 | -0.01% | 9,914 |
| Sep 20, 2024 | 70.85 | 71.16 | 70.83 | 71.10 | 70.92 | -0.29% | 2,300 |
| Sep 19, 2024 | 71.23 | 71.49 | 71.14 | 71.31 | 71.13 | 1.80% | 7,400 |
| Sep 18, 2024 | 70.38 | 70.67 | 70.05 | 70.05 | 69.88 | -0.23% | 2,221 |
| Sep 17, 2024 | 70.59 | 70.62 | 70.09 | 70.21 | 70.04 | -0.01% | 3,800 |
| Sep 16, 2024 | 69.87 | 70.22 | 69.87 | 70.22 | 70.05 | 0.14% | 6,500 |
| Sep 13, 2024 | 69.96 | 70.15 | 69.96 | 70.12 | 69.95 | 0.76% | 12,900 |
| Sep 12, 2024 | 69.24 | 69.63 | 69.12 | 69.59 | 69.41 | 0.64% | 11,346 |
| Sep 11, 2024 | 68.38 | 69.15 | 67.30 | 69.15 | 68.97 | 1.21% | 7,720 |
| Sep 10, 2024 | 68.16 | 68.33 | 67.71 | 68.32 | 68.15 | 0.59% | 6,046 |
| Sep 9, 2024 | 67.79 | 67.98 | 67.60 | 67.92 | 67.75 | 1.09% | 4,400 |
| Sep 6, 2024 | 68.07 | 68.10 | 67.19 | 67.19 | 67.02 | -1.60% | 8,300 |
| Sep 5, 2024 | 68.49 | 68.77 | 68.09 | 68.28 | 68.11 | -0.41% | 87,138 |
| Sep 4, 2024 | 68.94 | 68.94 | 68.35 | 68.56 | 68.39 | -0.07% | 6,200 |
| Sep 3, 2024 | 69.38 | 69.41 | 68.39 | 68.61 | 68.44 | -2.29% | 23,931 |
| Aug 30, 2024 | 69.93 | 70.22 | 69.58 | 70.22 | 70.05 | 1.05% | 5,226 |
| Aug 29, 2024 | 69.82 | 70.03 | 69.49 | 69.49 | 69.32 | -0.09% | 18,600 |
| Aug 28, 2024 | 69.88 | 69.88 | 69.12 | 69.55 | 69.38 | -0.54% | 28,529 |
| Aug 27, 2024 | 69.73 | 69.99 | 69.69 | 69.93 | 69.76 | 0.20% | 5,400 |
| Aug 26, 2024 | 70.25 | 70.29 | 69.72 | 69.79 | 69.62 | -0.46% | 60,200 |
| Aug 23, 2024 | 69.77 | 70.12 | 69.25 | 70.11 | 69.94 | 1.43% | 19,600 |
| Aug 22, 2024 | 70.08 | 70.08 | 69.08 | 69.12 | 68.95 | -1.03% | 12,115 |
| Aug 21, 2024 | 69.77 | 69.84 | 69.63 | 69.84 | 69.67 | 0.46% | 2,602 |
| Aug 20, 2024 | 69.59 | 69.63 | 69.43 | 69.52 | 69.35 | -0.01% | 3,503 |
| Aug 19, 2024 | 69.12 | 69.53 | 69.08 | 69.53 | 69.36 | 0.91% | 5,627 |
| Aug 16, 2024 | 68.78 | 68.98 | 68.75 | 68.90 | 68.73 | 0.33% | 38,700 |
| Aug 15, 2024 | 68.36 | 68.76 | 68.27 | 68.67 | 68.50 | 1.52% | 51,843 |
| Aug 14, 2024 | 67.28 | 67.64 | 67.24 | 67.64 | 67.47 | 0.43% | 7,712 |
| Aug 13, 2024 | 66.91 | 67.35 | 66.90 | 67.35 | 67.18 | 1.83% | 10,100 |
| Aug 12, 2024 | 66.28 | 66.28 | 66.09 | 66.14 | 65.98 | -0.08% | 22,228 |
| Aug 9, 2024 | 66.00 | 66.25 | 65.91 | 66.19 | 66.03 | 0.46% | 12,400 |
| Aug 8, 2024 | 65.10 | 65.89 | 65.10 | 65.89 | 65.73 | 2.36% | 2,600 |
| Aug 7, 2024 | 65.94 | 65.95 | 64.37 | 64.37 | 64.21 | -0.94% | 8,920 |
| Aug 6, 2024 | 64.80 | 65.80 | 64.80 | 64.98 | 64.82 | 1.17% | 157,000 |
| Aug 5, 2024 | 63.25 | 64.60 | 62.94 | 64.23 | 64.07 | -2.92% | 15,600 |
| Aug 2, 2024 | 66.40 | 66.40 | 65.86 | 66.16 | 65.99 | -2.14% | 11,401 |
| Aug 1, 2024 | 68.09 | 68.10 | 67.26 | 67.61 | 67.44 | -1.76% | 12,700 |
| Jul 31, 2024 | 68.74 | 69.15 | 68.72 | 68.82 | 68.65 | 1.44% | 3,200 |
| Jul 30, 2024 | 68.40 | 68.40 | 67.52 | 67.84 | 67.67 | -0.67% | 79,830 |
| Jul 29, 2024 | 68.42 | 68.42 | 68.23 | 68.30 | 68.13 | 0.49% | 2,500 |
| Jul 26, 2024 | 68.11 | 68.13 | 67.97 | 67.97 | 67.80 | 0.86% | 1,500 |
| Jul 25, 2024 | 67.68 | 68.45 | 67.36 | 67.39 | 67.22 | -0.27% | 12,834 |
| Jul 24, 2024 | 68.73 | 68.73 | 67.57 | 67.57 | 67.40 | -2.45% | 10,600 |
| Jul 23, 2024 | 69.47 | 69.59 | 69.27 | 69.27 | 69.09 | -0.19% | 9,949 |
| Jul 22, 2024 | 69.23 | 69.40 | 68.96 | 69.40 | 69.22 | 1.27% | 8,400 |
| Jul 19, 2024 | 69.01 | 69.07 | 68.53 | 68.53 | 68.36 | -0.78% | 18,538 |
| Jul 18, 2024 | 69.55 | 69.55 | 68.77 | 69.07 | 68.90 | -0.93% | 88,529 |
| Jul 17, 2024 | 69.91 | 69.91 | 69.71 | 69.72 | 69.54 | -1.50% | 4,200 |
| Jul 16, 2024 | 70.54 | 70.78 | 70.48 | 70.78 | 70.61 | 0.94% | 3,400 |
| Jul 15, 2024 | 70.33 | 70.34 | 70.12 | 70.12 | 69.95 | 0.26% | 4,630 |
| Jul 12, 2024 | 70.15 | 70.32 | 69.94 | 69.94 | 69.76 | 0.69% | 1,400 |
| Jul 11, 2024 | 70.09 | 70.12 | 69.39 | 69.46 | 69.29 | -0.59% | 7,001 |
| Jul 10, 2024 | 69.33 | 69.87 | 69.33 | 69.87 | 69.69 | 1.01% | 54,200 |
| Jul 9, 2024 | 69.32 | 69.35 | 69.17 | 69.17 | 69.00 | 0.04% | 9,515 |
| Jul 8, 2024 | 69.21 | 69.21 | 69.08 | 69.14 | 68.97 | 0.16% | 1,218 |
| Jul 5, 2024 | 68.77 | 69.03 | 68.77 | 69.03 | 68.86 | 0.45% | 2,700 |
| Jul 3, 2024 | 68.48 | 68.75 | 68.48 | 68.72 | 68.55 | 0.45% | 6,027 |
| Jul 2, 2024 | 67.91 | 68.41 | 67.91 | 68.41 | 68.24 | 0.63% | 2,405 |
| Jul 1, 2024 | 67.94 | 67.98 | 67.74 | 67.98 | 67.81 | 0.18% | 9,700 |
| Jun 28, 2024 | 68.08 | 68.57 | 67.86 | 67.86 | 67.69 | -0.19% | 2,500 |
| Jun 27, 2024 | 67.96 | 67.99 | 67.93 | 67.99 | 67.82 | 0.10% | 12,700 |
| Jun 26, 2024 | 67.79 | 67.92 | 67.74 | 67.92 | 67.75 | 0.21% | 10,603 |
| Jun 25, 2024 | 67.74 | 67.79 | 67.74 | 67.78 | 67.62 | 0.04% | 8,200 |
| Jun 24, 2024 | 68.09 | 68.09 | 67.75 | 67.75 | 67.59 | -0.47% | 1,620 |
| Jun 21, 2024 | 67.93 | 68.09 | 67.93 | 68.07 | 67.71 | -0.09% | 3,542 |
| Jun 20, 2024 | 68.64 | 68.64 | 68.12 | 68.13 | 67.77 | -0.37% | 4,900 |
| Jun 18, 2024 | 68.30 | 68.38 | 68.22 | 68.38 | 68.02 | 0.34% | 75,000 |
| Jun 17, 2024 | 67.44 | 68.32 | 67.44 | 68.15 | 67.79 | 0.80% | 5,100 |
| Jun 14, 2024 | 67.28 | 67.61 | 67.24 | 67.61 | 67.25 | -0.01% | 5,644 |
| Jun 13, 2024 | 67.54 | 67.69 | 67.35 | 67.62 | 67.26 | 0.24% | 56,100 |
| Jun 12, 2024 | 67.74 | 67.76 | 67.46 | 67.46 | 67.10 | 1.06% | 3,636 |
| Jun 11, 2024 | 66.39 | 66.75 | 66.39 | 66.75 | 66.40 | 0.21% | 3,000 |