Skip to main content
logo
Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
97.65
-0.27 (-0.28%)
At close: Aug 14, 2026, 4:00 PM EDT
97.66
+0.01 (0.01%)
After-hours: Aug 14, 2026, 8:00 PM EDT

CVLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202697.7797.8797.4797.6597.65-0.28%29,282
Aug 13, 202697.5098.1197.5097.9297.920.69%22,882
Aug 12, 202697.3197.3597.0497.2597.250.38%22,138
Aug 11, 202697.2197.2196.6796.8896.88-0.19%14,409
Aug 10, 202697.5597.5596.9797.0697.06-0.23%19,873
Aug 7, 202697.1697.3197.0197.2897.280.65%13,605
Aug 6, 202696.9597.0596.4596.6596.65-0.27%18,209
Aug 5, 202697.6397.6396.8796.9196.91-0.14%30,734
Aug 4, 202695.6997.2395.6997.0597.051.83%164,568
Aug 3, 202694.2595.3494.2595.3095.301.46%23,349
Jul 31, 202692.9294.1392.9293.9393.930.62%16,879
Jul 30, 202692.2993.4692.2993.3593.351.91%69,200
Jul 29, 202693.1593.2091.6091.6091.60-1.69%19,664
Jul 28, 202692.5393.2292.5393.1793.170.22%7,531
Jul 27, 202693.8593.8592.4392.9792.970.24%11,744
Jul 24, 202692.8892.8892.6792.7592.750.15%39,771
Jul 23, 202692.6692.8792.3092.6192.61-1.20%48,584
Jul 22, 202693.6693.9393.5993.7493.74-0.05%14,339
Jul 21, 202693.3693.9093.3693.7993.790.94%19,323
Jul 20, 202693.9093.9492.8792.9292.92-0.33%16,221
Jul 17, 202692.9993.7392.9993.2393.23-0.85%375,430
Jul 16, 202694.2294.4693.6994.0394.03-0.44%13,633
Jul 15, 202694.7994.7994.0494.4494.440.18%10,986
Jul 14, 202694.0494.3094.0194.2794.270.38%8,040
Jul 13, 202694.5094.5193.7693.9293.91-0.78%11,957
Jul 10, 202694.3994.7594.2194.6694.660.29%9,140
Jul 9, 202693.9194.6393.9194.3894.380.82%12,398
Jul 8, 202692.9793.6192.8193.6193.61-0.24%10,608
Jul 7, 202693.9894.1393.6093.8393.83-0.71%8,419
Jul 6, 202694.2694.6694.2694.5194.510.63%7,393
Jul 2, 202694.4894.4893.2593.9193.91-0.11%13,012
Jul 1, 202693.9494.4693.5994.0294.02-0.48%61,360
Jun 30, 202694.0394.5693.9994.4794.470.81%10,255
Jun 29, 202693.2193.7692.6193.7193.711.11%18,546
Jun 26, 202692.8093.0192.4592.6892.68-0.26%24,849
Jun 25, 202693.7893.7892.7792.9292.920.39%34,697
Jun 24, 202692.7293.4792.4492.5692.56-0.10%6,312
Jun 23, 202692.6293.3192.6292.6592.65-1.42%17,075
Jun 22, 202694.3694.4793.7593.9993.98-0.31%24,610
Jun 18, 202694.2394.5894.2394.4994.281.35%46,465
Jun 17, 202694.4794.6893.1193.2393.02-1.18%25,185
Jun 16, 202695.0295.0794.3494.3494.13-0.61%25,342
Jun 15, 202694.7795.1994.7794.9294.711.77%16,101
Jun 12, 202692.6193.6192.6193.2893.070.53%13,434
Jun 11, 202691.6092.9991.0992.7992.581.84%35,638
Jun 10, 202692.5392.5391.1191.1190.91-1.48%18,734
Jun 9, 202692.9793.0690.7092.4892.27-0.15%16,274
Jun 8, 202693.1093.2392.5592.6292.410.13%98,639
Jun 5, 202693.9493.9492.1892.5092.29-2.48%11,873
Jun 4, 202694.2794.9694.1594.8694.640.43%20,120