Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
84.77
+0.12 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.84 | 85.15 | 84.72 | 84.85 | - | 0.23% | 17,142 |
| Dec 4, 2025 | 84.47 | 84.77 | 84.38 | 84.65 | 84.65 | -0.03% | 11,693 |
| Dec 3, 2025 | 84.40 | 84.78 | 84.19 | 84.67 | 84.67 | 0.36% | 9,519 |
| Dec 2, 2025 | 84.44 | 84.58 | 84.21 | 84.37 | 84.37 | 0.29% | 12,467 |
| Dec 1, 2025 | 84.19 | 84.60 | 84.12 | 84.12 | 84.12 | -0.58% | 10,732 |
| Nov 28, 2025 | 84.27 | 84.61 | 84.27 | 84.61 | 84.61 | 0.53% | 3,864 |
| Nov 26, 2025 | 84.09 | 84.41 | 83.97 | 84.16 | 84.16 | 0.57% | 26,213 |
| Nov 25, 2025 | 82.71 | 83.75 | 82.71 | 83.69 | 83.69 | 1.07% | 14,261 |
| Nov 24, 2025 | 82.15 | 82.83 | 82.15 | 82.80 | 82.80 | 1.50% | 18,636 |
| Nov 21, 2025 | 81.09 | 82.19 | 80.66 | 81.58 | 81.58 | 1.17% | 15,469 |
| Nov 20, 2025 | 83.35 | 83.38 | 80.63 | 80.63 | 80.63 | -1.59% | 42,633 |
| Nov 19, 2025 | 82.38 | 82.38 | 81.44 | 81.94 | 81.94 | 0.37% | 8,447 |
| Nov 18, 2025 | 81.62 | 82.00 | 81.05 | 81.64 | 81.64 | -0.62% | 15,996 |
| Nov 17, 2025 | 82.87 | 82.95 | 81.80 | 82.14 | 82.14 | -1.02% | 16,132 |
| Nov 14, 2025 | 82.33 | 83.45 | 82.20 | 82.99 | 82.99 | -0.14% | 8,141 |
| Nov 13, 2025 | 84.34 | 84.34 | 83.01 | 83.10 | 83.10 | -1.80% | 8,301 |
| Nov 12, 2025 | 84.60 | 84.81 | 84.42 | 84.62 | 84.62 | 0.31% | 22,016 |
| Nov 11, 2025 | 84.11 | 84.47 | 83.96 | 84.36 | 84.36 | 0.23% | 8,441 |
| Nov 10, 2025 | 83.75 | 84.28 | 83.54 | 84.17 | 84.17 | 1.36% | 8,199 |
| Nov 7, 2025 | 82.23 | 83.04 | 81.81 | 83.04 | 83.04 | 0.26% | 19,496 |
| Nov 6, 2025 | 83.71 | 83.71 | 82.78 | 82.83 | 82.83 | -1.05% | 13,824 |
| Nov 5, 2025 | 83.33 | 84.14 | 83.33 | 83.71 | 83.71 | 0.42% | 7,274 |
| Nov 4, 2025 | 83.38 | 83.90 | 83.29 | 83.36 | 83.36 | -1.09% | 6,672 |
| Nov 3, 2025 | 84.78 | 84.78 | 83.97 | 84.28 | 84.28 | 0.20% | 9,791 |
| Oct 31, 2025 | 84.37 | 84.47 | 83.87 | 84.11 | 84.11 | 0.29% | 18,846 |
| Oct 30, 2025 | 84.47 | 84.63 | 83.87 | 83.87 | 83.87 | -0.60% | 12,189 |
| Oct 29, 2025 | 84.69 | 84.82 | 84.14 | 84.38 | 84.37 | -0.19% | 10,354 |
| Oct 28, 2025 | 84.59 | 84.72 | 84.32 | 84.53 | 84.53 | 0.15% | 15,891 |
| Oct 27, 2025 | 84.21 | 84.41 | 84.11 | 84.40 | 84.40 | 1.14% | 7,982 |
| Oct 24, 2025 | 83.41 | 83.64 | 83.37 | 83.45 | 83.45 | 0.97% | 14,373 |
| Oct 23, 2025 | 82.37 | 82.79 | 82.29 | 82.65 | 82.65 | 0.60% | 10,367 |
| Oct 22, 2025 | 82.83 | 82.83 | 81.81 | 82.16 | 82.16 | -0.81% | 13,969 |
| Oct 21, 2025 | 82.80 | 82.92 | 82.60 | 82.83 | 82.83 | 0.24% | 10,266 |
| Oct 20, 2025 | 82.78 | 82.78 | 82.05 | 82.63 | 82.63 | 1.07% | 15,787 |
| Oct 17, 2025 | 81.28 | 81.89 | 81.17 | 81.76 | 81.76 | 0.49% | 16,012 |
| Oct 16, 2025 | 82.28 | 82.29 | 81.19 | 81.36 | 81.36 | -0.56% | 20,240 |
| Oct 15, 2025 | 82.34 | 82.55 | 81.52 | 81.82 | 81.82 | 0.28% | 22,600 |
| Oct 14, 2025 | 81.04 | 82.02 | 80.58 | 81.59 | 81.59 | - | 80,130 |
| Oct 13, 2025 | 81.37 | 81.74 | 81.36 | 81.59 | 81.59 | 1.53% | 15,865 |
| Oct 10, 2025 | 82.86 | 82.87 | 80.36 | 80.36 | 80.36 | -2.63% | 23,895 |
| Oct 9, 2025 | 82.93 | 82.93 | 82.32 | 82.53 | 82.53 | -0.39% | 22,937 |
| Oct 8, 2025 | 82.73 | 82.88 | 82.62 | 82.85 | 82.85 | 0.67% | 17,257 |
| Oct 7, 2025 | 82.98 | 82.98 | 82.16 | 82.30 | 82.30 | -0.46% | 26,232 |
| Oct 6, 2025 | 82.69 | 82.84 | 82.52 | 82.68 | 82.68 | 0.15% | 13,533 |
| Oct 3, 2025 | 82.71 | 82.93 | 82.54 | 82.56 | 82.56 | 0.25% | 24,930 |
| Oct 2, 2025 | 82.18 | 82.41 | 82.10 | 82.35 | 82.35 | 0.14% | 63,689 |
| Oct 1, 2025 | 81.74 | 82.28 | 81.73 | 82.24 | 82.24 | 0.45% | 11,884 |
| Sep 30, 2025 | 81.55 | 81.88 | 81.32 | 81.87 | 81.87 | 0.46% | 24,138 |
| Sep 29, 2025 | 81.60 | 81.71 | 81.40 | 81.50 | 81.49 | 0.24% | 22,048 |
| Sep 26, 2025 | 81.48 | 81.48 | 80.89 | 81.30 | 81.30 | 0.57% | 23,655 |
| Sep 25, 2025 | 80.92 | 80.93 | 80.60 | 80.84 | 80.84 | -0.49% | 14,329 |
| Sep 24, 2025 | 81.96 | 81.96 | 81.16 | 81.24 | 81.24 | -0.55% | 17,411 |
| Sep 23, 2025 | 82.26 | 82.26 | 81.56 | 81.69 | 81.69 | -0.61% | 16,514 |
| Sep 22, 2025 | 81.76 | 82.20 | 81.50 | 82.19 | 82.19 | 0.18% | 32,110 |
| Sep 19, 2025 | 81.81 | 82.22 | 81.62 | 82.05 | 81.85 | 0.42% | 32,241 |
| Sep 18, 2025 | 81.55 | 81.86 | 81.46 | 81.71 | 81.51 | 0.69% | 15,221 |
| Sep 17, 2025 | 81.22 | 81.56 | 80.88 | 81.15 | 80.96 | -0.13% | 24,213 |
| Sep 16, 2025 | 81.56 | 81.57 | 81.12 | 81.26 | 81.06 | -0.17% | 21,977 |
| Sep 15, 2025 | 81.37 | 81.49 | 81.29 | 81.40 | 81.20 | 0.36% | 20,172 |
| Sep 12, 2025 | 81.20 | 81.24 | 81.08 | 81.11 | 80.91 | -0.31% | 3,122 |
| Sep 11, 2025 | 81.14 | 81.39 | 81.13 | 81.36 | 81.16 | 0.88% | 8,590 |
| Sep 10, 2025 | 80.96 | 80.96 | 80.45 | 80.65 | 80.46 | 0.25% | 11,991 |
| Sep 9, 2025 | 80.24 | 80.47 | 80.03 | 80.45 | 80.26 | 0.22% | 6,081 |
| Sep 8, 2025 | 80.15 | 80.34 | 80.09 | 80.28 | 80.08 | 0.37% | 9,789 |
| Sep 5, 2025 | 80.63 | 80.67 | 79.77 | 79.98 | 79.79 | -0.25% | 14,486 |
| Sep 4, 2025 | 79.80 | 80.18 | 79.53 | 80.18 | 79.99 | 0.93% | 12,267 |
| Sep 3, 2025 | 79.43 | 79.50 | 79.09 | 79.44 | 79.25 | 0.46% | 14,206 |
| Sep 2, 2025 | 78.73 | 79.07 | 78.45 | 79.07 | 78.88 | -0.67% | 13,092 |
| Aug 29, 2025 | 79.93 | 79.93 | 79.54 | 79.60 | 79.41 | -0.69% | 3,947 |
| Aug 28, 2025 | 79.95 | 80.18 | 79.82 | 80.16 | 79.96 | 0.30% | 11,542 |
| Aug 27, 2025 | 79.69 | 79.94 | 79.69 | 79.92 | 79.73 | 0.36% | 11,437 |
| Aug 26, 2025 | 79.31 | 79.64 | 79.31 | 79.64 | 79.44 | 0.34% | 12,031 |
| Aug 25, 2025 | 79.68 | 79.68 | 79.37 | 79.37 | 79.18 | -0.41% | 11,792 |
| Aug 22, 2025 | 78.95 | 79.93 | 78.88 | 79.70 | 79.51 | 1.58% | 21,762 |
| Aug 21, 2025 | 78.67 | 78.70 | 78.35 | 78.47 | 78.27 | -0.41% | 20,961 |
| Aug 20, 2025 | 78.87 | 78.88 | 78.20 | 78.79 | 78.59 | -0.23% | 33,392 |
| Aug 19, 2025 | 79.44 | 79.57 | 78.90 | 78.97 | 78.78 | -0.53% | 12,217 |
| Aug 18, 2025 | 79.34 | 79.43 | 79.25 | 79.39 | 79.20 | 0.18% | 196,808 |
| Aug 15, 2025 | 79.51 | 79.51 | 79.22 | 79.25 | 79.06 | -0.33% | 288,515 |
| Aug 14, 2025 | 79.16 | 79.59 | 79.16 | 79.51 | 79.32 | -0.06% | 27,166 |
| Aug 13, 2025 | 79.44 | 79.56 | 79.29 | 79.56 | 79.37 | 0.01% | 8,704 |
| Aug 12, 2025 | 78.60 | 79.83 | 78.48 | 79.56 | 79.36 | 1.69% | 11,094 |
| Aug 11, 2025 | 78.50 | 78.57 | 78.23 | 78.23 | 78.04 | -0.27% | 6,557 |
| Aug 8, 2025 | 78.24 | 78.76 | 78.24 | 78.44 | 78.25 | 0.55% | 9,886 |
| Aug 7, 2025 | 78.64 | 78.64 | 77.59 | 78.01 | 77.82 | 0.04% | 21,434 |
| Aug 6, 2025 | 77.66 | 78.08 | 77.59 | 77.98 | 77.78 | 0.55% | 18,500 |
| Aug 5, 2025 | 78.01 | 78.03 | 77.55 | 77.55 | 77.36 | -0.51% | 14,079 |
| Aug 4, 2025 | 77.52 | 77.95 | 77.52 | 77.95 | 77.76 | 1.46% | 16,414 |
| Aug 1, 2025 | 77.16 | 77.16 | 76.61 | 76.83 | 76.64 | -1.55% | 21,255 |
| Jul 31, 2025 | 79.90 | 79.90 | 78.03 | 78.03 | 77.84 | -0.74% | 25,240 |
| Jul 30, 2025 | 78.95 | 79.05 | 78.36 | 78.62 | 78.42 | -0.19% | 52,878 |
| Jul 29, 2025 | 79.84 | 79.84 | 78.71 | 78.76 | 78.57 | -0.22% | 12,459 |
| Jul 28, 2025 | 79.16 | 79.16 | 78.83 | 78.94 | 78.75 | -0.18% | 10,379 |
| Jul 25, 2025 | 78.95 | 79.13 | 78.71 | 79.08 | 78.89 | 0.47% | 15,228 |
| Jul 24, 2025 | 78.82 | 79.01 | 78.71 | 78.71 | 78.52 | 0.22% | 47,826 |
| Jul 23, 2025 | 78.36 | 78.55 | 78.19 | 78.54 | 78.34 | 0.47% | 31,925 |
| Jul 22, 2025 | 77.82 | 78.21 | 77.63 | 78.17 | 77.98 | 0.50% | 20,027 |
| Jul 21, 2025 | 78.17 | 78.22 | 77.78 | 77.78 | 77.59 | 0.08% | 7,974 |
| Jul 18, 2025 | 78.23 | 78.23 | 77.63 | 77.72 | 77.53 | -0.08% | 8,563 |
| Jul 17, 2025 | 77.69 | 77.84 | 77.33 | 77.78 | 77.59 | 0.68% | 14,616 |