Calvert US Large Cap Core Responsible Index Fund Class I (CISIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.84
+0.21 (0.41%)
May 15, 2025, 4:41 PM EDT
CISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | - | 0.41% |
| May 14, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.10% |
| May 13, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.66% |
| May 12, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 3.42% |
| May 9, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.06% |
| May 8, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.75% |
| May 7, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.37% |
| May 6, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.80% |
| May 5, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.49% |
| May 2, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 1.50% |
| May 1, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.54% |
| Apr 30, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.27% |
| Apr 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.61% |
| Apr 28, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.06% |
| Apr 25, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.64% |
| Apr 24, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 2.13% |
| Apr 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.66% |
| Apr 22, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 2.63% |
| Apr 21, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -2.39% |
| Apr 17, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.11% |
| Apr 16, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -2.23% |
| Apr 15, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.11% |
| Apr 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.90% |
| Apr 11, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.76% |
| Apr 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.47% |
| Apr 9, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 9.64% |
| Apr 8, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -1.71% |
| Apr 7, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.37% |
| Apr 4, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -5.77% |
| Apr 3, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -5.07% |
| Apr 2, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.83% |
| Apr 1, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.44% |
| Mar 31, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.48% |
| Mar 28, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.99% |
| Mar 27, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.39% |
| Mar 26, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -1.19% |
| Mar 25, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.08% |
| Mar 24, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.90% |
| Mar 21, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.04% |
| Mar 20, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.31% |
| Mar 19, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.14% |
| Mar 18, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -1.07% |
| Mar 17, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.73% |
| Mar 14, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 2.14% |
| Mar 13, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.52% |
| Mar 12, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.46% |
| Mar 11, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.79% |
| Mar 10, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -2.94% |
| Mar 7, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.53% |
| Mar 6, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.93% |