Calvert US Large Cap Core Responsible Index ETF Historical Data - CVLC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.6167	-2.30463292944	70.15	70.7842	68.555	20415	69.21229007	SP
4	0.4633	0.680622888203	68.07	70.7842	67.69	12856	69.09155019	SP
12	5.0133	7.89247481108	63.52	70.7842	62.5	17058	66.16316528	SP
26	8.4833	14.1270607827	60.05	70.7842	59.9497	13733	65.18315908	SP
52	11.2033	19.5417756846	57.33	70.7842	50.57	9854	62.33774404	SP
156	17.8933	35.3343206951	50.64	70.7842	47.75	17001	55.58664655	SP
260	17.8933	35.3343206951	50.64	70.7842	47.75	17001	55.58664655	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	68.5333	-0.54	-0.78	69.01	69.08	68.5333	18538
1721341800	69.07	-0.65	-0.93	69.89	69.9	68.765	88529
1721255400	69.7154	-1.07	-1.51	69.98	69.98	69.714	4187
1721169000	70.7842	0.66	0.94	70.49	70.7842	70.48	3372
1721082600	70.1216	0.19	0.27	70.29	70.34	70.1216	4630
1720823400	69.9351	0.48	0.68	70.15	70.32	69.9351	1354
1720737000	69.46	-0.41	-0.58	70.09	70.12	69.39	7001
1720650600	69.8651	0.69	1.00	69.41	69.8651	69.33	54188
1720564200	69.1725	0.03	0.05	69.32	69.35	69.1699	9515
1720477800	69.1384	0.11	0.16	69.12	69.2141	69.0801	1218
1720218600	69.03	0.31	0.45	68.8	69.03	68.73	2682
1720040640	68.72	0.31	0.45	68.48	68.7452	68.48	6027
1719959400	68.41	0.43	0.63	67.69	68.41	67.69	2405
1719873000	67.98	0.12	0.18	67.98	67.98	67.74	9694
1719613800	67.8609	-0.13	-0.19	68.22	68.57	67.8609	2454
1719527400	67.99	0.07	0.10	67.93	67.99	67.93	12675
1719441000	67.921	0.14	0.20	67.7	67.921	67.7	10603
1719354600	67.7837	0.03	0.04	67.85	67.85	67.72	8162
1719268200	67.754	-0.32	-0.47	67.86	68.09	67.754	1620
1719009000	68.0711	-0.06	-0.09	68.07	68.09	67.93	3542
1718922600	68.1334	-0.24	-0.36	68.64	68.64	68.12	4853
1718749800	68.3771	0.23	0.33	68.19	68.3771	68.19	74950
1718663400	68.15	0.54	0.80	67.44	68.3207	67.44	5075
1718404200	67.61	-0.01	-0.01	67.41	67.61	67.24	5644
1718317800	67.62	0.16	0.24	67.536	67.691	67.35	56094
1718231400	67.46	0.71	1.07	67.53	67.76	67.46	3636
1718145000	66.7484	0.14	0.21	66.26	66.7484	66.25	2992
1718058600	66.61	0.2	0.30	66.269999	66.662499	66.269999	5345
1717799400	66.41	-0.09	-0.14	66.41	66.7	66.41	8705
1717713000	66.5	-0.09	-0.13	66.73	66.73	66.41	7779
1717626600	66.588899	0.81	1.23	66.019999	66.588899	66.019999	2618
1717540200	65.78	0.05	0.08	65.68	65.83	65.5	2563
1717453800	65.73	0.09	0.14	66.08	66.08	65.3169	10297
1717194600	65.6382	0.35	0.54	64.849999	65.6382	64.76	1925
1717108200	65.2873	-0.4	-0.61	65.53	65.53	65.269999	2126
1717021800	65.6905	-0.45	-0.68	65.769999	65.879999	65.6905	6810
1716935400	66.1413	-0.11	-0.17	66.269999	66.319999	65.959999	4933
1716589800	66.2517	0.45	0.69	66.09	66.2517	65.989999	2205
1716503400	65.798199	-0.56	-0.85	66.739999	66.739999	65.715	6439
1716417000	66.36	-0.15	-0.22	66.5	66.5	66.08	23979
1716330600	66.5066	0.19	0.29	66.2	66.5066	66.2	1649
1716244200	66.3168	0.16	0.24	66.17	66.519999	66.17	9358
1715985000	66.159099	-0.06	-0.09	66.26	66.26	65.95	9514
1715898600	66.2187	-0.13	-0.20	66.54	66.54	66.2187	57735
1715812200	66.349999	0.81	1.24	65.87	66.349999	65.87	2761
1715725800	65.54	0.42	0.64	65.33	65.569999	65.1699	6497
1715639400	65.122299	-0.03	-0.04	65.44	65.44	65.0822	2659
1715380200	65.15	0.12	0.18	65.239999	65.3459	65.035	6670
1715293800	65.03	0.31	0.49	64.7501	65.05	64.72	23890
1715207400	64.715	-0.02	-0.02	64.47	64.715	64.47	52935
1715121000	64.73	0.1	0.16	64.76	64.8829	64.66	14188
1715034600	64.6268	0.69	1.07	64.41	64.6268	64.29	33298
1714775400	63.94	0.84	1.33	64.16	64.16	63.86	11498
1714689000	63.0992	0.52	0.84	63.08	63.18	62.5	158690
1714602600	62.5757	-0.28	-0.45	62.79	63.5691	62.53	27177
1714516200	62.8598	-0.9	-1.41	63.61	63.61	62.8598	743
1714429800	63.76	0.1	0.15	63.85	63.85	63.5	1817
1714170600	63.6614	0.83	1.32	63.52	63.72	63.52	63778
1714084200	62.8335	-0.21	-0.33	62.33	62.96	62.2395	7154
1713997800	63.0404	0.12	0.19	63.17	63.17	62.89	1301
1713911400	62.923	0.78	1.25	62.48	63.04	62.48	3604
1713825000	62.147	0.51	0.82	61.97	62.55	61.83	4850

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calvert US Large Cap Core Responsible Index ETF (CVLC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calvert US Large Cap Core Responsible Index ETF (CVLC) Historical

Calvert US Large Cap Core Responsible Index ETF (CVLC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History