Calvert US Large Cap Core Responsible Index Fund Class I (CISIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.41
-0.38 (-0.69%)
Aug 1, 2025, 8:05 AM EDT
CISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -1.62% |
| Jul 31, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.69% |
| Jul 30, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.16% |
| Jul 29, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -0.29% |
| Jul 28, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.11% |
| Jul 25, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.46% |
| Jul 24, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.15% |
| Jul 23, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.79% |
| Jul 22, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.24% |
| Jul 21, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.06% |
| Jul 18, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.02% |
| Jul 17, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.65% |
| Jul 16, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.34% |
| Jul 15, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.48% |
| Jul 14, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.15% |
| Jul 11, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.46% |
| Jul 10, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.22% |
| Jul 9, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.58% |
| Jul 8, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.13% |
| Jul 7, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.78% |
| Jul 3, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.86% |
| Jul 2, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.47% |
| Jul 1, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.21% |
| Jun 30, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.55% |
| Jun 27, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.59% |
| Jun 26, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.80% |
| Jun 25, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.02% |
| Jun 24, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.32% |
| Jun 23, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.92% |
| Jun 20, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.20% |
| Jun 18, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.06% |
| Jun 17, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.91% |
| Jun 16, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.00% |
| Jun 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.33% |
| Jun 12, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.35% |
| Jun 11, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.35% |
| Jun 10, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.52% |
| Jun 9, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.08% |
| Jun 6, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 1.00% |
| Jun 5, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.45% |
| Jun 4, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.04% |
| Jun 3, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.71% |
| Jun 2, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.28% |
| May 30, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.06% |
| May 29, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.36% |
| May 28, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.57% |
| May 27, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 2.17% |
| May 23, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.70% |
| May 22, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.02% |
| May 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.78% |