Calvert US Large Cap Core Responsible Index Fund Class I (CISIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.70
-0.44 (-0.70%)
Jul 8, 2026, 8:05 AM EST
CISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.32% |
| Jul 7, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.70% |
| Jul 6, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.64% |
| Jul 2, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.03% |
| Jul 1, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.51% |
| Jun 30, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.83% |
| Jun 29, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.08% |
| Jun 26, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.24% |
| Jun 25, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.27% |
| Jun 24, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.08% |
| Jun 23, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -1.54% |
| Jun 22, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.19% |
| Jun 18, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 1.27% |
| Jun 17, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -1.15% |
| Jun 16, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.63% |
| Jun 15, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 1.70% |
| Jun 12, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.55% |
| Jun 11, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 2.01% |
| Jun 10, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -1.75% |
| Jun 9, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.05% |
| Jun 8, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.31% |
| Jun 5, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -2.61% |
| Jun 4, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.49% |
| Jun 3, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.76% |
| Jun 2, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.24% |
| Jun 1, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.49% |
| May 29, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.35% |
| May 28, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.61% |
| May 27, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.03% |
| May 26, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.91% |
| May 22, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.44% |
| May 21, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.23% |
| May 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 1.35% |
| May 19, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.69% |
| May 18, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.15% |
| May 15, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -1.31% |
| May 14, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.80% |
| May 13, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.46% |
| May 12, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.23% |
| May 11, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.07% |
| May 8, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.84% |
| May 7, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.59% |
| May 6, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 1.71% |
| May 5, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 1.08% |
| May 4, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.54% |
| May 1, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.27% |
| Apr 30, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.40% |
| Apr 29, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.10% |
| Apr 28, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.62% |
| Apr 27, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.08% |