Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
75.20
+0.65 (0.87%)
At close: Dec 24, 2024, 12:59 PM
75.33
+0.13 (0.17%)
After-hours: Dec 24, 2024, 12:59 PM EST

CVLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202474.9975.3374.9975.3375.331.05%4,512
Dec 23, 202473.9974.5773.8474.5574.550.42%5,727
Dec 20, 202473.2774.9173.2774.2474.020.97%32,467
Dec 19, 202473.9974.0173.5273.5273.310.02%3,123
Dec 18, 202476.0076.1173.5173.5173.29-3.17%11,992
Dec 17, 202476.0576.0575.7375.9275.69-0.46%17,786
Dec 16, 202476.1076.4176.1076.2776.040.46%4,898
Dec 13, 202476.3276.3275.7575.9275.69-0.03%4,396
Dec 12, 202476.0576.2375.9475.9475.71-0.52%13,013
Dec 11, 202476.0776.4176.0776.3476.110.88%5,421
Dec 10, 202476.0476.0475.6375.6775.45-0.46%79,836
Dec 9, 202476.5376.5376.0276.0275.79-0.62%9,689
Dec 6, 202476.6276.6276.3676.5076.270.34%39,399
Dec 5, 202476.5276.5276.2476.2476.01-0.34%4,723
Dec 4, 202476.1476.5176.1476.5076.270.81%96,939
Dec 3, 202475.8575.8975.7475.8875.66-0.03%3,897
Dec 2, 202475.8775.9475.8075.9175.680.18%14,541
Nov 29, 202475.6375.7875.6375.7775.550.58%1,389
Nov 27, 202475.3875.3875.1775.3375.11-0.42%27,645
Nov 26, 202475.5075.6575.3575.6575.420.44%4,853
Nov 25, 202475.4475.5675.2275.3275.100.41%7,497
Nov 22, 202474.4975.0274.4975.0274.790.29%6,541
Nov 21, 202473.9074.8073.9074.8074.581.16%99,953
Nov 20, 202473.4273.9573.3973.9473.720.04%7,225
Nov 19, 202473.2474.0373.2473.9173.69-0.05%10,706
Nov 18, 202473.4473.9573.4473.9573.731.93%300,195
Nov 15, 202473.7573.7572.0372.5572.34-2.43%11,688
Nov 14, 202474.7174.7174.3574.3674.14-0.57%18,759
Nov 13, 202475.0175.0874.7974.7974.56-0.03%4,452
Nov 12, 202475.0175.0374.7474.8174.58-0.37%3,808
Nov 11, 202475.1775.2874.9775.0974.860.21%2,437
Nov 8, 202474.8275.1174.8274.9374.700.34%5,581
Nov 7, 202474.5274.7474.4274.6774.450.79%16,068
Nov 6, 202473.7374.2173.4874.0873.862.88%5,575
Nov 5, 202471.7072.0371.6772.0171.801.25%36,126
Nov 4, 202471.3571.4771.0271.1270.91-0.34%10,761
Nov 1, 202471.4571.6871.3171.3671.150.45%10,496
Oct 31, 202471.5771.5771.0371.0470.83-1.88%4,109
Oct 30, 202472.3972.6872.3572.4072.19-0.26%54,187
Oct 29, 202472.3572.7372.3572.5972.380.17%7,669
Oct 28, 202472.6072.6872.4772.4772.250.33%1,419
Oct 25, 202472.6972.7772.2172.2372.02-0.04%4,711
Oct 24, 202472.2272.2672.1272.2672.040.29%2,978
Oct 23, 202472.4772.4771.7572.0571.84-0.76%12,209
Oct 22, 202472.3772.7372.3772.6072.38-0.21%8,257
Oct 21, 202472.6572.7572.6372.7572.53-0.34%1,670
Oct 18, 202472.8673.0072.8673.0072.780.37%2,978
Oct 17, 202472.7172.9872.7172.7372.510.04%2,880
Oct 16, 202472.2872.7372.2872.7072.490.54%2,905
Oct 15, 202473.0073.0172.3172.3172.10-0.80%76,526
Oct 14, 202472.6172.9272.5872.8972.670.88%4,850
Oct 11, 202471.9672.2671.9672.2672.040.69%11,784
Oct 10, 202471.7171.7871.5971.7671.55-0.15%5,880
Oct 9, 202471.4771.9271.4371.8771.660.71%7,918
Oct 8, 202470.9171.3770.9171.3771.151.09%10,187
Oct 7, 202470.9871.0570.5170.5970.38-0.92%5,582
Oct 4, 202470.9871.2570.8671.2571.040.92%4,210
Oct 3, 202470.5470.8970.4470.6070.39-0.36%5,005
Oct 2, 202470.7570.9670.7570.8670.650.01%3,077
Oct 1, 202471.7271.7270.5970.8570.64-1.10%35,420
Sep 30, 202471.3271.6470.9471.6471.420.38%3,299
Sep 27, 202471.6071.6571.3671.3671.15-0.28%4,591
Sep 26, 202471.5671.5771.3571.5671.350.63%3,978
Sep 25, 202471.3471.3571.0571.1170.90-0.20%3,849
Sep 24, 202471.2271.2671.0271.2571.040.23%4,611
Sep 23, 202470.9971.1070.9971.0970.87-0.02%9,914
Sep 20, 202470.8571.1670.8471.1070.71-0.30%2,282
Sep 19, 202471.2371.4971.1471.3170.921.80%7,357
Sep 18, 202470.3870.6770.0570.0569.67-0.23%2,221
Sep 17, 202470.5970.6270.0970.2169.83-0.02%3,762
Sep 16, 202469.8770.2269.8770.2269.840.15%6,461
Sep 13, 202469.9670.1569.9670.1269.740.77%12,897
Sep 12, 202469.2469.6369.1269.5969.210.64%11,346
Sep 11, 202468.3869.1567.3069.1568.771.21%7,720
Sep 10, 202468.1668.3367.7168.3267.950.59%6,046
Sep 9, 202467.7967.9867.6067.9267.551.09%4,377
Sep 6, 202468.0768.1067.1967.1966.83-1.59%8,266
Sep 5, 202468.4968.7768.0968.2867.91-0.40%87,138
Sep 4, 202468.9468.9468.3568.5668.18-0.08%6,199
Sep 3, 202469.3869.4168.3968.6168.24-2.29%23,931
Aug 30, 202469.9370.2269.5870.2269.841.05%5,226
Aug 29, 202469.8270.0369.4969.4969.11-0.09%18,593
Aug 28, 202469.8869.8869.1269.5569.17-0.54%28,529
Aug 27, 202469.7369.9969.6969.9369.550.20%5,364
Aug 26, 202470.2570.2969.7269.7969.41-0.46%60,198
Aug 23, 202469.7770.1269.2570.1169.731.43%19,560
Aug 22, 202470.0870.0869.0869.1268.75-1.03%12,115
Aug 21, 202469.7769.8469.6369.8469.460.46%2,602
Aug 20, 202469.5969.6369.4369.5269.14-0.02%3,503
Aug 19, 202469.1269.5369.0869.5369.150.91%5,627
Aug 16, 202468.7868.9868.7568.9068.530.33%38,682
Aug 15, 202468.3668.7668.2768.6768.301.53%51,843
Aug 14, 202467.2867.6467.2467.6467.270.43%7,712
Aug 13, 202466.9167.3566.9067.3566.981.83%10,062
Aug 12, 202466.2866.2866.0966.1465.78-0.08%22,228
Aug 9, 202466.0066.2565.9166.2065.840.46%12,351
Aug 8, 202465.1065.8965.1065.8965.532.36%2,588
Aug 7, 202465.9465.9564.3764.3764.02-0.94%8,920
Aug 6, 202464.8065.8064.8064.9864.631.17%156,960
Aug 5, 202463.2564.6062.9464.2363.88-2.91%15,576