Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
94.15
-0.73 (-0.77%)
Sep 10, 2026, 2:10 PM EDT - Market open
CVLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 94.13 | 94.46 | 94.13 | 94.39 | - | -0.52% | 4,791 |
| Sep 9, 2026 | 95.13 | 95.13 | 94.83 | 94.88 | 94.88 | -0.74% | 8,966 |
| Sep 8, 2026 | 96.04 | 96.04 | 95.57 | 95.59 | 95.59 | -0.65% | 8,181 |
| Sep 4, 2026 | 96.41 | 96.41 | 96.06 | 96.21 | 96.21 | -0.15% | 18,896 |
| Sep 3, 2026 | 95.70 | 96.38 | 95.65 | 96.36 | 96.36 | 1.02% | 17,739 |
| Sep 2, 2026 | 95.55 | 95.58 | 95.28 | 95.39 | 95.39 | 0.37% | 8,740 |
| Sep 1, 2026 | 95.19 | 95.40 | 94.81 | 95.04 | 95.04 | -0.87% | 20,090 |
| Aug 31, 2026 | 96.19 | 96.19 | 95.60 | 95.87 | 95.87 | -0.46% | 14,264 |
| Aug 28, 2026 | 96.70 | 96.98 | 96.18 | 96.31 | 96.31 | -0.37% | 13,803 |
| Aug 27, 2026 | 96.32 | 96.75 | 96.32 | 96.67 | 96.67 | 0.64% | 36,712 |
| Aug 26, 2026 | 96.04 | 96.21 | 95.85 | 96.06 | 96.06 | 0.04% | 23,284 |
| Aug 25, 2026 | 96.08 | 96.08 | 95.81 | 96.02 | 96.02 | 0.30% | 6,169 |
| Aug 24, 2026 | 95.65 | 95.79 | 95.58 | 95.73 | 95.73 | -0.33% | 8,646 |
| Aug 21, 2026 | 96.07 | 96.08 | 95.82 | 96.05 | 96.05 | 0.48% | 25,932 |
| Aug 20, 2026 | 96.09 | 96.15 | 95.59 | 95.59 | 95.59 | -0.93% | 17,848 |
| Aug 19, 2026 | 96.75 | 96.79 | 96.40 | 96.49 | 96.49 | 0.13% | 25,586 |
| Aug 18, 2026 | 96.60 | 96.62 | 96.26 | 96.36 | 96.36 | -0.90% | 25,482 |
| Aug 17, 2026 | 97.74 | 97.74 | 97.22 | 97.24 | 97.24 | -0.42% | 121,109 |
| Aug 14, 2026 | 97.77 | 97.87 | 97.47 | 97.65 | 97.65 | -0.28% | 29,282 |
| Aug 13, 2026 | 97.50 | 98.11 | 97.50 | 97.92 | 97.92 | 0.69% | 22,882 |
| Aug 12, 2026 | 97.31 | 97.35 | 97.04 | 97.25 | 97.25 | 0.38% | 22,138 |
| Aug 11, 2026 | 97.21 | 97.21 | 96.67 | 96.88 | 96.88 | -0.19% | 14,409 |
| Aug 10, 2026 | 97.55 | 97.55 | 96.97 | 97.06 | 97.06 | -0.23% | 19,873 |
| Aug 7, 2026 | 97.16 | 97.31 | 97.01 | 97.28 | 97.28 | 0.65% | 13,605 |
| Aug 6, 2026 | 96.95 | 97.05 | 96.45 | 96.65 | 96.65 | -0.27% | 18,209 |
| Aug 5, 2026 | 97.63 | 97.63 | 96.87 | 96.91 | 96.91 | -0.14% | 30,734 |
| Aug 4, 2026 | 95.69 | 97.23 | 95.69 | 97.05 | 97.05 | 1.83% | 164,568 |
| Aug 3, 2026 | 94.25 | 95.34 | 94.25 | 95.30 | 95.30 | 1.46% | 23,349 |
| Jul 31, 2026 | 92.92 | 94.13 | 92.92 | 93.93 | 93.93 | 0.62% | 16,879 |
| Jul 30, 2026 | 92.29 | 93.46 | 92.29 | 93.35 | 93.35 | 1.91% | 69,200 |
| Jul 29, 2026 | 93.15 | 93.20 | 91.60 | 91.60 | 91.60 | -1.69% | 19,664 |
| Jul 28, 2026 | 92.53 | 93.22 | 92.53 | 93.17 | 93.17 | 0.22% | 7,531 |
| Jul 27, 2026 | 93.85 | 93.85 | 92.43 | 92.97 | 92.97 | 0.24% | 11,744 |
| Jul 24, 2026 | 92.88 | 92.88 | 92.67 | 92.75 | 92.75 | 0.15% | 39,771 |
| Jul 23, 2026 | 92.66 | 92.87 | 92.30 | 92.61 | 92.61 | -1.20% | 48,584 |
| Jul 22, 2026 | 93.66 | 93.93 | 93.59 | 93.74 | 93.74 | -0.05% | 14,339 |
| Jul 21, 2026 | 93.36 | 93.90 | 93.36 | 93.79 | 93.79 | 0.94% | 19,323 |
| Jul 20, 2026 | 93.90 | 93.94 | 92.87 | 92.92 | 92.92 | -0.33% | 16,221 |
| Jul 17, 2026 | 92.99 | 93.73 | 92.99 | 93.23 | 93.23 | -0.85% | 375,430 |
| Jul 16, 2026 | 94.22 | 94.46 | 93.69 | 94.03 | 94.03 | -0.44% | 13,633 |
| Jul 15, 2026 | 94.79 | 94.79 | 94.04 | 94.44 | 94.44 | 0.18% | 10,986 |
| Jul 14, 2026 | 94.04 | 94.30 | 94.01 | 94.27 | 94.27 | 0.38% | 8,040 |
| Jul 13, 2026 | 94.50 | 94.51 | 93.76 | 93.92 | 93.91 | -0.78% | 11,957 |
| Jul 10, 2026 | 94.39 | 94.75 | 94.21 | 94.66 | 94.66 | 0.29% | 9,140 |
| Jul 9, 2026 | 93.91 | 94.63 | 93.91 | 94.38 | 94.38 | 0.82% | 12,398 |
| Jul 8, 2026 | 92.97 | 93.61 | 92.81 | 93.61 | 93.61 | -0.24% | 10,608 |
| Jul 7, 2026 | 93.98 | 94.13 | 93.60 | 93.83 | 93.83 | -0.71% | 8,419 |
| Jul 6, 2026 | 94.26 | 94.66 | 94.26 | 94.51 | 94.51 | 0.63% | 7,393 |
| Jul 2, 2026 | 94.48 | 94.48 | 93.25 | 93.91 | 93.91 | -0.11% | 13,012 |
| Jul 1, 2026 | 93.94 | 94.46 | 93.59 | 94.02 | 94.02 | -0.48% | 61,360 |