Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
88.24
-0.57 (-0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
88.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.52 | 88.52 | 88.06 | 88.24 | 88.24 | -0.64% | 17,540 |
| Apr 27, 2026 | 88.70 | 88.93 | 88.54 | 88.81 | 88.81 | 0.03% | 24,438 |
| Apr 24, 2026 | 88.36 | 88.83 | 88.28 | 88.78 | 88.78 | 0.76% | 18,455 |
| Apr 23, 2026 | 87.99 | 88.47 | 87.73 | 88.11 | 88.11 | -0.25% | 24,236 |
| Apr 22, 2026 | 88.18 | 88.33 | 88.02 | 88.33 | 88.33 | 0.92% | 13,695 |
| Apr 21, 2026 | 88.10 | 88.45 | 87.37 | 87.53 | 87.53 | -0.55% | 8,577 |
| Apr 20, 2026 | 87.70 | 88.13 | 87.70 | 88.01 | 88.01 | -0.04% | 26,865 |
| Apr 17, 2026 | 87.46 | 88.34 | 87.46 | 88.04 | 88.04 | 1.44% | 15,977 |
| Apr 16, 2026 | 86.37 | 86.97 | 86.37 | 86.79 | 86.79 | 0.23% | 22,086 |
| Apr 15, 2026 | 86.10 | 86.59 | 86.10 | 86.59 | 86.59 | 0.64% | 15,229 |
| Apr 14, 2026 | 85.63 | 86.11 | 85.63 | 86.04 | 86.04 | 1.11% | 11,644 |
| Apr 13, 2026 | 84.06 | 85.10 | 84.06 | 85.10 | 85.10 | 1.17% | 18,970 |
| Apr 10, 2026 | 84.41 | 84.50 | 84.10 | 84.11 | 84.11 | -0.26% | 11,722 |
| Apr 9, 2026 | 83.70 | 84.39 | 83.39 | 84.33 | 84.33 | 0.75% | 37,209 |
| Apr 8, 2026 | 83.81 | 83.81 | 83.43 | 83.71 | 83.71 | 2.96% | 7,381 |
| Apr 7, 2026 | 81.10 | 81.33 | 80.55 | 81.30 | 81.30 | 0.07% | 8,740 |
| Apr 6, 2026 | 80.47 | 81.27 | 80.47 | 81.24 | 81.24 | 0.43% | 7,069 |
| Apr 2, 2026 | 80.73 | 80.90 | 80.52 | 80.89 | 80.89 | 0.16% | 11,247 |
| Apr 1, 2026 | 80.64 | 81.18 | 80.64 | 80.76 | 80.76 | 0.87% | 17,135 |
| Mar 31, 2026 | 78.93 | 80.06 | 78.44 | 80.06 | 80.06 | 3.04% | 32,027 |
| Mar 30, 2026 | 78.41 | 78.47 | 77.38 | 77.70 | 77.70 | -0.45% | 64,883 |
| Mar 27, 2026 | 79.25 | 79.25 | 77.86 | 78.05 | 78.05 | -1.81% | 89,463 |
| Mar 26, 2026 | 80.20 | 80.61 | 79.40 | 79.49 | 79.49 | -1.57% | 36,466 |
| Mar 25, 2026 | 81.16 | 81.16 | 80.59 | 80.76 | 80.76 | 0.60% | 6,138 |
| Mar 24, 2026 | 79.99 | 80.63 | 79.96 | 80.28 | 80.28 | -0.50% | 157,322 |
| Mar 23, 2026 | 80.81 | 81.48 | 80.62 | 80.68 | 80.68 | 1.04% | 19,055 |
| Mar 20, 2026 | 80.98 | 80.98 | 79.50 | 79.85 | 79.68 | -1.40% | 12,541 |
| Mar 19, 2026 | 80.63 | 81.34 | 80.50 | 80.98 | 80.81 | -0.26% | 92,197 |
| Mar 18, 2026 | 82.12 | 82.16 | 81.15 | 81.19 | 81.02 | -1.35% | 15,457 |
| Mar 17, 2026 | 82.71 | 82.71 | 82.11 | 82.30 | 82.13 | 0.45% | 19,946 |
| Mar 16, 2026 | 82.16 | 82.22 | 81.74 | 81.94 | 81.76 | 1.05% | 18,541 |
| Mar 13, 2026 | 82.08 | 82.16 | 81.09 | 81.09 | 80.92 | -0.58% | 18,014 |
| Mar 12, 2026 | 82.07 | 82.21 | 81.50 | 81.56 | 81.39 | -1.71% | 19,395 |
| Mar 11, 2026 | 83.28 | 83.32 | 82.62 | 82.98 | 82.81 | -0.24% | 14,512 |
| Mar 10, 2026 | 83.34 | 83.96 | 82.96 | 83.18 | 83.01 | -0.19% | 15,860 |
| Mar 9, 2026 | 81.74 | 83.34 | 81.20 | 83.34 | 83.17 | 0.97% | 17,559 |
| Mar 6, 2026 | 82.81 | 82.99 | 82.27 | 82.54 | 82.37 | -1.74% | 12,339 |
| Mar 5, 2026 | 84.05 | 84.05 | 83.14 | 84.00 | 83.82 | -0.51% | 57,452 |
| Mar 4, 2026 | 84.15 | 84.59 | 84.15 | 84.43 | 84.25 | 0.69% | 16,232 |
| Mar 3, 2026 | 83.08 | 84.09 | 82.56 | 83.85 | 83.67 | -1.04% | 21,366 |
| Mar 2, 2026 | 84.10 | 84.98 | 84.07 | 84.73 | 84.55 | -0.09% | 17,743 |
| Feb 27, 2026 | 84.34 | 84.81 | 84.34 | 84.81 | 84.63 | -0.45% | 23,403 |
| Feb 26, 2026 | 85.78 | 85.78 | 84.65 | 85.19 | 85.01 | -0.51% | 13,803 |
| Feb 25, 2026 | 85.47 | 85.67 | 85.32 | 85.63 | 85.45 | 0.78% | 15,015 |
| Feb 24, 2026 | 84.44 | 85.01 | 84.43 | 84.97 | 84.79 | 0.89% | 37,395 |
| Feb 23, 2026 | 84.93 | 85.28 | 84.04 | 84.22 | 84.04 | -1.21% | 22,197 |
| Feb 20, 2026 | 84.88 | 85.25 | 84.62 | 85.25 | 85.07 | 0.73% | 12,479 |
| Feb 19, 2026 | 84.81 | 84.81 | 84.34 | 84.63 | 84.45 | -0.33% | 43,641 |
| Feb 18, 2026 | 85.15 | 85.23 | 84.65 | 84.91 | 84.73 | 0.49% | 18,838 |
| Feb 17, 2026 | 84.37 | 84.78 | 83.86 | 84.50 | 84.32 | 0.18% | 17,294 |
| Feb 13, 2026 | 84.10 | 84.87 | 84.00 | 84.35 | 84.17 | 0.19% | 22,189 |
| Feb 12, 2026 | 85.84 | 85.84 | 84.19 | 84.19 | 84.01 | -1.52% | 58,428 |
| Feb 11, 2026 | 86.10 | 86.10 | 85.29 | 85.49 | 85.31 | -0.11% | 12,138 |
| Feb 10, 2026 | 85.95 | 85.99 | 85.58 | 85.58 | 85.40 | -0.33% | 26,047 |
| Feb 9, 2026 | 85.44 | 85.97 | 85.43 | 85.86 | 85.68 | 0.33% | 23,444 |
| Feb 6, 2026 | 84.36 | 85.58 | 84.36 | 85.58 | 85.40 | 2.15% | 17,293 |
| Feb 5, 2026 | 84.14 | 84.45 | 83.60 | 83.78 | 83.60 | -1.35% | 22,169 |
| Feb 4, 2026 | 85.22 | 85.50 | 84.32 | 84.93 | 84.75 | -0.14% | 22,791 |
| Feb 3, 2026 | 85.82 | 85.82 | 84.33 | 85.05 | 84.87 | -0.94% | 27,229 |
| Feb 2, 2026 | 84.96 | 86.24 | 84.96 | 85.86 | 85.68 | 0.77% | 44,580 |
| Jan 30, 2026 | 85.20 | 85.57 | 84.69 | 85.20 | 85.02 | -0.44% | 140,316 |
| Jan 29, 2026 | 85.77 | 85.77 | 84.53 | 85.58 | 85.40 | -0.33% | 14,819 |
| Jan 28, 2026 | 86.17 | 86.17 | 85.74 | 85.86 | 85.68 | -0.06% | 16,616 |
| Jan 27, 2026 | 85.90 | 86.02 | 85.82 | 85.91 | 85.73 | 0.35% | 12,430 |
| Jan 26, 2026 | 85.23 | 85.88 | 85.23 | 85.61 | 85.43 | 0.60% | 25,934 |
| Jan 23, 2026 | 85.27 | 85.32 | 85.05 | 85.10 | 84.92 | -0.27% | 16,144 |
| Jan 22, 2026 | 85.47 | 85.65 | 85.21 | 85.33 | 85.15 | 0.31% | 17,247 |
| Jan 21, 2026 | 84.36 | 85.38 | 84.24 | 85.07 | 84.89 | 1.26% | 30,290 |
| Jan 20, 2026 | 84.62 | 84.70 | 83.94 | 84.01 | 83.83 | -2.01% | 41,183 |
| Jan 16, 2026 | 86.05 | 86.05 | 85.68 | 85.73 | 85.55 | -0.03% | 15,043 |
| Jan 15, 2026 | 85.99 | 86.18 | 85.72 | 85.76 | 85.58 | 0.37% | 22,129 |
| Jan 14, 2026 | 85.71 | 85.71 | 84.98 | 85.44 | 85.26 | -0.57% | 14,631 |
| Jan 13, 2026 | 86.13 | 86.13 | 85.70 | 85.93 | 85.75 | -0.24% | 23,034 |
| Jan 12, 2026 | 85.51 | 86.21 | 85.51 | 86.14 | 85.96 | 0.10% | 14,291 |
| Jan 9, 2026 | 85.80 | 86.17 | 85.70 | 86.05 | 85.87 | 0.60% | 30,975 |
| Jan 8, 2026 | 85.55 | 85.60 | 85.24 | 85.54 | 85.36 | -0.08% | 11,790 |
| Jan 7, 2026 | 86.06 | 86.06 | 85.53 | 85.61 | 85.43 | -0.33% | 14,732 |
| Jan 6, 2026 | 85.28 | 85.90 | 85.28 | 85.89 | 85.71 | 0.94% | 9,952 |
| Jan 5, 2026 | 85.01 | 85.23 | 85.01 | 85.09 | 84.91 | 0.58% | 20,876 |
| Jan 2, 2026 | 84.57 | 84.72 | 84.23 | 84.60 | 84.42 | 0.43% | 20,570 |
| Dec 31, 2025 | 84.76 | 84.93 | 84.23 | 84.24 | 84.06 | -0.78% | 34,480 |
| Dec 30, 2025 | 85.03 | 85.15 | 84.85 | 84.90 | 84.72 | -0.14% | 17,312 |
| Dec 29, 2025 | 85.18 | 85.18 | 84.85 | 85.02 | 84.84 | -0.28% | 123,123 |
| Dec 26, 2025 | 85.42 | 85.42 | 85.18 | 85.26 | 85.08 | -0.01% | 18,503 |
| Dec 24, 2025 | 85.04 | 85.34 | 85.04 | 85.27 | 85.09 | 0.38% | 23,266 |
| Dec 23, 2025 | 84.72 | 84.95 | 84.62 | 84.95 | 84.77 | 0.01% | 29,428 |
| Dec 22, 2025 | 84.75 | 84.94 | 84.63 | 84.94 | 84.48 | 0.65% | 27,952 |
| Dec 19, 2025 | 83.91 | 84.40 | 83.91 | 84.39 | 83.93 | 0.92% | 16,693 |
| Dec 18, 2025 | 83.85 | 84.08 | 83.55 | 83.62 | 83.17 | 0.80% | 13,072 |
| Dec 17, 2025 | 83.87 | 83.96 | 82.93 | 82.96 | 82.51 | -1.06% | 28,409 |
| Dec 16, 2025 | 84.03 | 84.19 | 83.46 | 83.85 | 83.39 | -0.31% | 45,776 |
| Dec 15, 2025 | 84.56 | 84.56 | 84.01 | 84.11 | 83.65 | -0.28% | 21,087 |
| Dec 12, 2025 | 85.33 | 85.33 | 84.23 | 84.35 | 83.89 | -1.22% | 33,966 |
| Dec 11, 2025 | 84.67 | 85.42 | 84.66 | 85.39 | 84.93 | 0.33% | 20,094 |
| Dec 10, 2025 | 84.46 | 85.33 | 84.38 | 85.11 | 84.65 | 0.77% | 13,477 |
| Dec 9, 2025 | 84.51 | 84.75 | 84.41 | 84.46 | 84.00 | -0.02% | 59,723 |
| Dec 8, 2025 | 84.97 | 85.00 | 84.36 | 84.48 | 84.02 | -0.34% | 26,208 |
| Dec 5, 2025 | 84.84 | 85.15 | 84.68 | 84.77 | 84.31 | 0.14% | 21,353 |
| Dec 4, 2025 | 84.47 | 84.77 | 84.38 | 84.65 | 84.19 | -0.03% | 11,693 |
| Dec 3, 2025 | 84.40 | 84.78 | 84.19 | 84.67 | 84.21 | 0.36% | 9,519 |