UK markets open in 2 hours 27 minutes

Calvert US Large-Cap Diversity, Equity And Inclusion Index ETF (CDEI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
67.56+0.39 (+0.58%)
At close: 03:59PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202467.5667.5667.5667.5667.56100
24 Jun 202467.4167.7467.1767.1767.175,700
24 Jun 20240.229 Dividend
21 Jun 202467.7767.8567.7167.7667.531,600
20 Jun 202467.9567.9567.6867.8467.611,400
18 Jun 202468.1368.1568.1268.1567.92200
17 Jun 202468.1968.2268.1368.1367.90400
14 Jun 202467.3567.3567.3567.3567.12-
13 Jun 202467.4467.4467.4467.4467.21100
12 Jun 202467.1667.1667.1667.1666.94100
11 Jun 202466.4766.4766.4766.4766.24100
10 Jun 202465.8865.8865.8865.8865.66100
07 Jun 202466.0766.0765.9065.9065.68200
06 Jun 202465.8965.8965.7665.7665.54200
05 Jun 202465.8565.8565.8565.8565.63100
04 Jun 202465.1965.1965.1965.1964.97100
03 Jun 202465.0265.0265.0265.0264.80100
31 May 202465.0965.0965.0965.0964.87100
30 May 202464.6364.6364.6364.6364.41100
29 May 202465.1165.1164.9064.9064.681,700
28 May 202465.3365.3365.3365.3365.11100
24 May 202465.8665.8665.6865.7365.501,300
23 May 202465.7965.7965.2965.2965.07100
22 May 202466.0366.0366.0366.0365.80100
21 May 202466.0666.1766.0666.1765.951,000
20 May 202465.9365.9365.9365.9365.70100
17 May 202465.8865.8865.8765.8765.64100
16 May 202465.9565.9565.9565.9565.73100
15 May 202466.0366.0366.0366.0365.81100
14 May 202465.2465.2465.2465.2465.02100
13 May 202464.9064.9064.9064.9064.68100
10 May 202464.8464.8464.8464.8464.62-
09 May 202464.3764.6564.3764.6564.43900
08 May 202464.1264.2564.0964.2564.031,600
07 May 202464.2664.3164.1564.1663.9410,700
06 May 202463.7764.0663.7264.0663.845,200
03 May 202463.4163.5363.3363.5363.312,400
02 May 202462.2762.4862.2762.4862.271,500
01 May 202462.0462.8562.0362.1061.891,900
30 Apr 202462.3162.3162.3162.3162.10-
29 Apr 202463.0763.0763.0763.0762.86100
26 Apr 202462.9462.9462.9462.9462.73100
25 Apr 202462.6962.6962.6962.6962.48100
24 Apr 202462.9562.9562.9562.9562.74100
23 Apr 202462.7162.7162.7162.7162.50300
22 Apr 202462.0662.0662.0662.0661.85100
19 Apr 202461.6961.6961.6961.6961.48100
18 Apr 202461.8961.8961.8961.8961.68100
17 Apr 202462.2062.2062.2062.2061.99100
16 Apr 202462.4762.4762.4762.4762.26100
15 Apr 202462.6562.6562.6562.6562.44100
12 Apr 202463.3163.3163.3163.3163.10200
11 Apr 202464.2164.2164.2164.2163.99100
10 Apr 202463.7263.7363.7263.7263.511,500
09 Apr 202464.3664.3664.3664.3664.14200
08 Apr 202464.2764.2764.2764.2764.05100
05 Apr 202464.4164.4164.3964.3964.17300
04 Apr 202463.8163.8163.8163.8163.59100
03 Apr 202464.5964.6064.4664.4664.241,900
02 Apr 202464.4964.4964.4964.4964.27100
01 Apr 202465.0465.0465.0465.0464.82100
28 Mar 202465.2665.3465.2665.3465.12100
27 Mar 202465.2065.2065.2065.2064.98100
26 Mar 202464.6264.6264.6264.6264.40100
25 Mar 202464.6564.6564.6564.6564.43100
22 Mar 202464.9964.9964.9964.9964.77100
21 Mar 202465.2265.2265.2265.2265.00100
20 Mar 202464.5264.9464.5164.9464.72800
19 Mar 202464.4164.4164.4164.4164.20100
18 Mar 202463.9463.9463.9463.9463.72100
18 Mar 20240.201 Dividend
15 Mar 202463.8763.8763.8263.8363.41800
14 Mar 202464.4864.4864.1664.3463.92400
13 Mar 202464.4764.4764.3764.3763.951,900
12 Mar 202464.5464.5464.5464.5464.12100
11 Mar 202463.9663.9663.9663.9663.55100
08 Mar 202463.9563.9563.9563.9563.53100
07 Mar 202464.2664.2664.2664.2663.84100
06 Mar 202463.7663.7663.7663.7663.34100
05 Mar 202463.5363.5363.5363.5363.11500
04 Mar 202464.4264.4264.4264.4264.00100
01 Mar 202464.5964.5964.5964.5964.17100
29 Feb 202464.2164.2164.2164.2163.79100
28 Feb 202463.9064.0063.9064.0063.58200
27 Feb 202464.1464.1464.1464.1463.73400
26 Feb 202464.0764.0764.0664.0663.643,500
23 Feb 202464.2664.2664.2664.2663.85200
22 Feb 202463.9564.2363.9564.2363.81300
21 Feb 202463.2463.2463.2463.2462.83200
20 Feb 202463.2063.2063.2063.2062.79100
16 Feb 202463.7163.8763.5263.5263.11600
15 Feb 202463.8263.8263.8263.8263.41100
14 Feb 202463.4863.5263.1963.5263.101,000
13 Feb 202463.0363.0463.0363.0462.63500
12 Feb 202464.1164.1563.9063.9063.49500
09 Feb 202463.8864.0163.8864.0163.601,100
08 Feb 202463.7363.7363.7363.7363.31100
07 Feb 202463.3663.6363.3663.6363.21400
06 Feb 202463.1263.1263.1263.1262.71200
05 Feb 202463.2263.2263.0263.0262.61300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...