Calvert US Large Cap Core Responsible Index Fund Class I (CISIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.15
+0.46 (0.86%)
Jul 3, 2025, 4:00 PM EDT
CISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | - | - |
| 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% |
| May 20, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.39% |
| May 19, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.12% |
| May 16, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.81% |
| May 15, 2025 | 50.84 | 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% |