Calvert US Large Cap Core Responsible Index Fund Class I (CISIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.92
-0.16 (-0.31%)
Oct 30, 2024, 8:00 PM EDT
CISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.16% |
| Oct 28, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.37% |
| Oct 25, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.06% |
| Oct 24, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.32% |
| Oct 23, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.84% |
| Oct 22, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.21% |
| Oct 21, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.31% |
| Oct 18, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.41% |
| Oct 17, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.02% |
| Oct 16, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.51% |
| Oct 15, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.68% |
| Oct 14, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.83% |
| Oct 11, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.69% |
| Oct 10, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.22% |
| Oct 9, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.80% |
| Oct 8, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 1.03% |
| Oct 7, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.92% |
| Oct 4, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.88% |
| Oct 3, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.30% |
| Oct 2, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| Oct 1, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.11% |
| Sep 30, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.38% |
| Sep 27, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.18% |
| Sep 26, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.54% |
| Sep 25, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.24% |
| Sep 24, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.28% |
| Sep 23, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.24% |
| Sep 20, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.28% |
| Sep 19, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.79% |
| Sep 18, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.26% |
| Sep 17, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.02% |
| Sep 16, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.14% |
| Sep 13, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.70% |
| Sep 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.76% |
| Sep 11, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.13% |
| Sep 10, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.52% |
| Sep 9, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 1.14% |
| Sep 6, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.67% |
| Sep 5, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.29% |
| Sep 4, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.19% |
| Sep 3, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -2.23% |
| Aug 30, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 1.04% |
| Aug 29, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.02% |
| Aug 28, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.65% |
| Aug 27, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.14% |
| Aug 26, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.35% |
| Aug 23, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 1.28% |
| Aug 22, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.94% |
| Aug 21, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.51% |
| Aug 20, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.14% |
| Aug 19, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.99% |
| Aug 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.23% |
| Aug 15, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 1.71% |
| Aug 14, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.36% |
| Aug 13, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.83% |
| Aug 12, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.13% |
| Aug 9, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.48% |
| Aug 8, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 2.39% |
| Aug 7, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.88% |
| Aug 6, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.97% |
| Aug 5, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -3.01% |
| Aug 2, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -2.04% |
| Aug 1, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.59% |
| Jul 31, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.56% |
| Jul 30, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.56% |
| Jul 29, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.10% |
| Jul 26, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.14% |
| Jul 25, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.44% |
| Jul 24, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -2.45% |
| Jul 23, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.10% |
| Jul 22, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 1.14% |
| Jul 19, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.62% |
| Jul 18, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.96% |
| Jul 17, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.55% |
| Jul 16, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.87% |
| Jul 15, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.33% |
| Jul 12, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.68% |
| Jul 11, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.59% |
| Jul 10, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 1.03% |
| Jul 9, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.02% |
| Jul 8, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.21% |
| Jul 5, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.41% |
| Jul 3, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.48% |
| Jul 2, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.65% |
| Jul 1, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.19% |
| Jun 28, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.25% |
| Jun 27, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.15% |
| Jun 26, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.15% |
| Jun 25, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.25% |
| Jun 24, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.34% |
| Jun 21, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.10% |
| Jun 20, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.38% |
| Jun 18, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.27% |
| Jun 17, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.87% |
| Jun 14, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.08% |
| Jun 13, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.23% |
| Jun 12, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 1.07% |
| Jun 11, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.24% |
| Jun 10, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.26% |
| Jun 7, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.13% |