Calvert US Large Cap Core Rspnb Idx I (CISIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| May 01, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Apr 30, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Apr 29, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Apr 26, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Apr 25, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Apr 24, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| Apr 23, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Apr 22, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Apr 19, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Apr 18, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Apr 17, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Apr 16, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Apr 15, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| Apr 12, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Apr 11, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Apr 10, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 09, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Apr 08, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Apr 05, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Apr 04, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Apr 03, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Apr 02, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Apr 01, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 28, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 27, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Mar 26, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Mar 25, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Mar 22, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Mar 21, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Mar 20, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Mar 19, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Mar 18, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Mar 15, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 14, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Mar 13, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Mar 12, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Mar 11, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Mar 08, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Mar 07, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Mar 06, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 05, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Mar 04, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Mar 01, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Feb 29, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Feb 28, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Feb 27, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Feb 26, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Feb 23, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Feb 22, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Feb 21, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Feb 20, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Feb 16, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Feb 15, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Feb 14, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Feb 13, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Feb 12, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Feb 09, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Feb 08, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Feb 07, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Feb 06, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Feb 05, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Feb 02, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 01, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| Jan 31, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Jan 30, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Jan 29, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| Jan 26, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jan 25, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Jan 24, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Jan 23, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 22, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Jan 19, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Jan 18, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Jan 17, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jan 16, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Jan 12, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Jan 11, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| Jan 10, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Jan 09, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Jan 08, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Jan 05, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| Jan 04, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jan 03, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Jan 02, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Dec 29, 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Dec 28, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Dec 27, 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Dec 26, 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Dec 22, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Dec 21, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Dec 20, 2023 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Dec 19, 2023 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Dec 18, 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Dec 15, 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Dec 14, 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Dec 14, 2023 | 0.424 Dividend | |||||
| Dec 13, 2023 | 41.49 | 41.49 | 41.49 | 41.49 | 41.07 | - |
| Dec 12, 2023 | 40.87 | 40.87 | 40.87 | 40.87 | 40.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.