UK markets closed

Calvert US Large Cap Core Rspnb Idx I (CISIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
44.24+0.45 (+1.03%)
As of 08:05AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202444.2444.2444.2444.2444.24-
01 May 202443.7943.7943.7943.7943.79-
30 Apr 202443.9843.9843.9843.9843.98-
29 Apr 202444.6844.6844.6844.6844.68-
26 Apr 202444.5344.5344.5344.5344.53-
25 Apr 202444.0244.0244.0244.0244.02-
24 Apr 202444.1344.1344.1344.1344.13-
23 Apr 202444.1044.1044.1044.1044.10-
22 Apr 202443.5543.5543.5543.5543.55-
19 Apr 202443.1543.1543.1543.1543.15-
18 Apr 202443.5543.5543.5543.5543.55-
17 Apr 202443.6743.6743.6743.6743.67-
16 Apr 202443.9643.9643.9643.9643.96-
15 Apr 202444.0344.0344.0344.0344.03-
12 Apr 202444.5944.5944.5944.5944.59-
11 Apr 202445.2745.2745.2745.2745.27-
10 Apr 202444.9044.9044.9044.9044.90-
09 Apr 202445.3945.3945.3945.3945.39-
08 Apr 202445.3245.3245.3245.3245.32-
05 Apr 202445.2945.2945.2945.2945.29-
04 Apr 202444.8044.8044.8044.8044.80-
03 Apr 202445.4145.4145.4145.4145.41-
02 Apr 202445.3745.3745.3745.3745.37-
01 Apr 202445.8045.8045.8045.8045.80-
28 Mar 202445.9445.9445.9445.9445.94-
27 Mar 202445.8845.8845.8845.8845.88-
26 Mar 202445.4945.4945.4945.4945.49-
25 Mar 202445.5745.5745.5745.5745.57-
22 Mar 202445.7045.7045.7045.7045.70-
21 Mar 202445.7945.7945.7945.7945.79-
20 Mar 202445.5945.5945.5945.5945.59-
19 Mar 202445.1445.1445.1445.1445.14-
18 Mar 202444.8944.8944.8944.8944.89-
15 Mar 202444.6244.6244.6244.6244.62-
14 Mar 202444.9144.9144.9144.9144.91-
13 Mar 202445.0845.0845.0845.0845.08-
12 Mar 202445.1845.1845.1845.1845.18-
11 Mar 202444.6844.6844.6844.6844.68-
08 Mar 202444.7444.7444.7444.7444.74-
07 Mar 202445.0845.0845.0845.0845.08-
06 Mar 202444.6244.6244.6244.6244.62-
05 Mar 202444.3644.3644.3644.3644.36-
04 Mar 202444.8644.8644.8644.8644.86-
01 Mar 202444.8944.8944.8944.8944.89-
29 Feb 202444.5444.5444.5444.5444.54-
28 Feb 202444.3044.3044.3044.3044.30-
27 Feb 202444.3844.3844.3844.3844.38-
26 Feb 202444.2844.2844.2844.2844.28-
23 Feb 202444.3944.3944.3944.3944.39-
22 Feb 202444.3644.3644.3644.3644.36-
21 Feb 202443.4143.4143.4143.4143.41-
20 Feb 202443.4343.4343.4343.4343.43-
16 Feb 202443.7243.7243.7243.7243.72-
15 Feb 202443.9443.9443.9443.9443.94-
14 Feb 202443.7243.7243.7243.7243.72-
13 Feb 202443.2343.2343.2343.2343.23-
12 Feb 202443.8943.8943.8943.8943.89-
09 Feb 202443.9343.9343.9343.9343.93-
08 Feb 202443.6143.6143.6143.6143.61-
07 Feb 202443.5243.5243.5243.5243.52-
06 Feb 202443.1743.1743.1743.1743.17-
05 Feb 202443.0743.0743.0743.0743.07-
02 Feb 202443.2043.2043.2043.2043.20-
01 Feb 202442.8742.8742.8742.8742.87-
31 Jan 202442.3342.3342.3342.3342.33-
30 Jan 202443.0843.0843.0843.0843.08-
29 Jan 202443.1343.1343.1343.1343.13-
26 Jan 202442.7442.7442.7442.7442.74-
25 Jan 202442.7742.7742.7742.7742.77-
24 Jan 202442.5742.5742.5742.5742.57-
23 Jan 202442.6042.6042.6042.6042.60-
22 Jan 202442.4942.4942.4942.4942.49-
19 Jan 202442.3242.3242.3242.3242.32-
18 Jan 202441.7941.7941.7941.7941.79-
17 Jan 202441.4041.4041.4041.4041.40-
16 Jan 202441.6341.6341.6341.6341.63-
12 Jan 202441.7241.7241.7241.7241.72-
11 Jan 202441.7541.7541.7541.7541.75-
10 Jan 202441.7641.7641.7641.7641.76-
09 Jan 202441.5341.5341.5341.5341.53-
08 Jan 202441.5741.5741.5741.5741.57-
05 Jan 202440.9240.9240.9240.9240.92-
04 Jan 202440.8540.8540.8540.8540.85-
03 Jan 202440.9540.9540.9540.9540.95-
02 Jan 202441.4041.4041.4041.4041.40-
29 Dec 202341.7241.7241.7241.7241.72-
28 Dec 202341.8641.8641.8641.8641.86-
27 Dec 202341.8341.8341.8341.8341.83-
26 Dec 202341.7641.7641.7641.7641.76-
22 Dec 202341.5841.5841.5841.5841.58-
21 Dec 202341.5041.5041.5041.5041.50-
20 Dec 202341.0441.0441.0441.0441.04-
19 Dec 202341.6741.6741.6741.6741.67-
18 Dec 202341.4241.4241.4241.4241.42-
15 Dec 202341.2741.2741.2741.2741.27-
14 Dec 202341.2841.2841.2841.2841.28-
14 Dec 20230.424 Dividend
13 Dec 202341.4941.4941.4941.4941.07-
12 Dec 202340.8740.8740.8740.8740.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...