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

CDEI
🏛️ usa →
78.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 61.30 61.32 61.24 61.24 0.0M
2023-12-28 61.43 61.44 61.36 61.36 0.0M
2023-12-27 61.20 61.20 61.20 61.20 0.0M
2023-12-26 61.16 61.16 61.16 61.16 0.0M
2023-12-22 61.11 61.11 60.97 60.97 0.0M
2023-12-21 60.47 60.87 60.47 60.87 0.0M
2023-12-20 61.15 61.16 60.42 60.42 0.0M
2023-12-19 61.16 61.16 61.16 61.16 0.0M
2023-12-18 60.86 60.88 60.85 60.88 0.0M
2023-12-15 61.02 61.02 61.02 61.02 0.0M
2023-12-14 60.98 60.98 60.98 60.98 0.0M
2023-12-13 60.36 61.02 60.32 61.02 0.0M
2023-12-12 60.02 60.19 60.01 60.19 0.0M
2023-12-11 59.56 59.83 59.56 59.83 0.0M
2023-12-08 59.27 59.54 59.27 59.54 0.0M
2023-12-07 59.22 59.22 59.22 59.22 0.0M
2023-12-06 59.17 59.17 58.86 58.86 0.0M
2023-12-05 58.93 58.98 58.93 58.98 0.0M
2023-12-04 58.85 58.96 58.82 58.96 0.0M
2023-12-01 58.86 59.19 58.71 59.19 0.0M
2023-11-29 58.72 58.78 58.55 58.55 0.0M
2023-11-28 58.48 58.65 58.45 58.54 0.0M
2023-11-27 58.53 58.67 58.51 58.51 0.0M
2023-11-22 58.62 58.62 58.59 58.59 0.0M
2023-11-21 58.23 58.23 58.23 58.23 0.0M
2023-11-20 58.22 58.39 58.22 58.39 0.0M
2023-11-17 57.91 57.91 57.91 57.91 0.0M
2023-11-16 57.85 57.85 57.85 57.85 0.0M
2023-11-15 57.74 57.74 57.74 57.74 0.0M
2023-11-14 57.54 57.54 57.54 57.54 0.0M
2023-11-13 56.54 56.54 56.54 56.54 0.0M
2023-11-10 56.70 56.70 56.70 56.70 0.0M
2023-11-09 55.79 55.79 55.79 55.79 0.0M
2023-11-08 56.37 56.38 56.28 56.28 0.0M
2023-11-07 56.13 56.13 56.13 56.13 0.0M
2023-11-06 55.83 55.83 55.83 55.83 0.0M
2023-11-03 55.64 55.64 55.64 55.64 0.0M
2023-11-02 55.15 55.15 55.15 55.15 0.0M
2023-11-01 53.83 54.18 53.80 54.18 0.0M
2023-10-31 53.53 53.67 53.53 53.67 0.0M
2023-10-30 52.95 53.39 52.95 53.37 0.0M
2023-10-27 52.97 52.99 52.59 52.61 0.0M
2023-10-26 53.02 53.02 52.86 53.00 0.0M
2023-10-25 53.87 54.09 53.72 53.73 0.0M
2023-10-24 53.94 54.07 53.75 54.07 0.0M
2023-10-23 53.42 54.11 53.42 53.66 0.0M
2023-10-20 54.43 54.46 53.82 53.84 0.0M
2023-10-19 55.17 55.17 54.50 54.50 0.0M
2023-10-18 54.81 54.83 54.81 54.83 0.0M
2023-10-17 55.56 55.56 55.40 55.40 0.0M
2023-10-13 54.83 54.83 54.83 54.83 0.0M
2023-10-12 55.13 55.13 55.12 55.12 0.0M
2023-10-11 55.38 55.38 55.38 55.38 0.0M
2023-10-10 55.14 55.14 55.14 55.14 0.0M
2023-10-09 54.90 54.90 54.90 54.90 0.0M
2023-10-06 54.62 54.62 54.62 54.62 0.0M
2023-10-05 53.97 53.97 53.95 53.95 0.0M
2023-10-04 53.97 54.04 53.97 54.02 0.0M
2023-10-03 53.36 53.46 53.36 53.46 0.0M
2023-10-02 54.21 54.21 54.21 54.21 0.0M
2023-09-29 54.17 54.17 54.17 54.17 0.0M
2023-09-28 53.97 54.25 53.93 54.25 0.0M
2023-09-27 54.16 54.16 53.66 53.94 0.0M
2023-09-26 54.04 54.04 54.04 54.04 0.0M
2023-09-25 54.81 54.81 54.81 54.81 0.0M
2023-09-22 54.71 54.71 54.71 54.71 0.0M
2023-09-21 55.20 55.26 54.85 54.85 0.0M
2023-09-20 56.19 56.23 55.63 55.63 0.0M
2023-09-19 56.12 56.16 56.12 56.15 0.0M
2023-09-18 56.18 56.18 56.12 56.17 0.0M
2023-09-15 56.31 56.31 56.31 56.31 0.0M
2023-09-13 56.54 56.54 56.54 56.54 0.0M
2023-09-12 56.60 56.60 56.60 56.60 0.0M
2023-09-11 56.94 56.94 56.94 56.94 0.0M
2023-09-08 56.61 56.61 56.61 56.61 0.0M
2023-09-07 56.46 56.51 56.46 56.47 0.0M
2023-09-06 57.27 57.27 56.76 56.83 0.0M
2023-09-05 57.29 57.29 57.29 57.29 0.0M
2023-09-01 57.52 57.52 57.52 57.52 0.0M
2023-08-31 57.33 57.33 57.33 57.33 0.0M
2023-08-30 57.35 57.35 57.35 57.35 0.0M
2023-08-29 57.08 57.08 57.08 57.08 0.0M
2023-08-28 56.25 56.36 56.25 56.36 0.0M
2023-08-24 55.65 55.65 55.65 55.65 0.0M
2023-08-22 55.86 55.86 55.84 55.84 0.0M
2023-08-21 55.89 55.89 55.89 55.89 0.0M
2023-08-18 55.35 55.56 55.35 55.56 0.0M
2023-08-17 55.60 55.60 55.60 55.60 0.0M
2023-08-16 56.54 56.54 56.08 56.08 0.0M
2023-08-15 56.36 56.36 56.36 56.36 0.0M
2023-08-14 56.89 56.89 56.89 56.89 0.0M
2023-08-11 56.54 56.63 56.54 56.63 0.0M
2023-08-10 56.69 56.69 56.69 56.69 0.0M
2023-08-09 57.03 57.03 56.65 56.65 0.0M
2023-08-08 56.73 56.97 56.72 56.97 0.0M
2023-08-07 57.11 57.11 57.11 57.11 0.0M
2023-08-04 56.78 56.78 56.78 56.78 0.0M
2023-08-03 57.41 57.41 57.41 57.41 0.0M
2023-08-02 57.67 57.67 57.61 57.61 0.0M
2023-08-01 58.40 58.40 58.40 58.40 0.0M
2023-07-31 58.49 58.49 58.49 58.49 0.0M
2023-07-28 58.46 58.46 58.46 58.46 0.0M
2023-07-27 57.87 57.87 57.87 57.87 0.0M
2023-07-26 58.38 58.38 58.38 58.38 0.0M
2023-07-24 58.58 58.59 58.47 58.47 0.0M
2023-07-21 58.34 58.34 58.34 58.34 0.0M
2023-07-20 58.32 58.32 58.32 58.32 0.0M
2023-07-19 58.60 58.60 58.60 58.60 0.0M
2023-07-18 58.42 58.42 58.42 58.42 0.0M
2023-07-17 57.89 57.89 57.89 57.89 0.0M
2023-07-14 57.65 57.65 57.65 57.65 0.0M
2023-07-13 57.50 57.57 57.50 57.57 0.0M
2023-07-12 57.20 57.20 57.20 57.20 0.0M
2023-07-11 56.94 56.94 56.91 56.91 0.0M
2023-07-10 56.58 56.58 56.58 56.58 0.0M
2023-07-07 56.44 56.44 56.44 56.44 0.0M
2023-07-06 56.74 56.74 56.74 56.74 0.0M
2023-07-05 57.04 57.04 57.04 57.04 0.0M
2023-07-03 57.12 57.20 57.12 57.20 0.0M
2023-06-30 57.30 57.30 57.30 57.30 0.0M
2023-06-29 56.49 56.49 56.49 56.49 0.0M
2023-06-28 56.18 56.18 56.18 56.18 0.0M
2023-06-27 56.31 56.31 56.31 56.31 0.0M
2023-06-26 55.68 55.68 55.68 55.68 0.0M
2023-06-23 55.89 55.89 55.89 55.89 0.0M
2023-06-22 56.20 56.20 56.20 56.20 0.0M
2023-06-21 56.10 56.13 55.94 55.94 0.0M
2023-06-20 56.42 56.42 56.26 56.26 0.0M
2023-06-16 57.09 57.09 56.79 56.79 0.0M
2023-06-15 56.62 57.03 56.62 57.03 0.0M
2023-06-14 56.23 56.36 56.19 56.19 0.0M
2023-06-13 56.56 56.56 56.04 56.09 0.0M
2023-06-12 55.69 55.69 55.69 55.69 0.0M
2023-06-07 54.70 54.70 54.70 54.70 0.0M
2023-06-05 55.00 55.04 55.00 55.04 0.0M
2023-06-02 55.24 55.24 55.19 55.19 0.0M
2023-06-01 54.46 54.46 54.46 54.46 0.0M
2023-05-31 53.88 53.91 53.88 53.91 0.0M
2023-05-30 54.30 54.30 54.20 54.20 0.0M
2023-05-25 53.49 53.49 53.49 53.49 0.0M
2023-05-19 53.72 53.79 53.72 53.79 0.0M
2023-05-18 53.44 53.88 53.44 53.88 0.0M
2023-05-17 53.23 53.28 53.23 53.28 0.0M
2023-05-16 52.70 52.70 52.70 52.70 0.0M
2023-05-15 52.89 52.89 52.89 52.89 0.0M
2023-05-12 52.61 52.73 52.61 52.73 0.0M
2023-05-11 52.67 52.79 52.67 52.79 0.0M
2023-05-09 52.62 52.62 52.54 52.54 0.0M
2023-05-08 52.63 52.81 52.63 52.81 0.0M
2023-05-05 52.76 52.76 52.76 52.76 0.0M
2023-05-04 51.83 51.83 51.74 51.74 0.0M
2023-05-03 52.16 52.16 52.16 52.16 0.0M
2023-05-02 52.40 52.43 52.40 52.43 0.0M
2023-05-01 53.12 53.12 53.02 53.02 0.0M
2023-04-27 52.20 52.39 52.20 52.39 0.0M
2023-04-26 51.31 51.40 51.31 51.40 0.0M
2023-04-25 51.44 51.44 51.35 51.35 0.0M
2023-04-24 52.20 52.20 52.20 52.20 0.0M
2023-04-20 52.56 52.56 52.26 52.26 0.0M
2023-04-19 52.52 52.52 52.52 52.52 0.0M
2023-04-18 52.52 52.52 52.52 52.52 0.0M
2023-04-17 52.39 52.39 52.39 52.39 0.0M
2023-04-14 51.96 52.22 51.96 52.22 0.0M
2023-04-13 52.25 52.26 52.25 52.26 0.0M
2023-04-12 51.87 51.87 51.50 51.50 0.0M
2023-04-11 51.75 51.75 51.75 51.75 0.0M
2023-04-10 51.83 51.83 51.83 51.83 0.0M
2023-04-06 51.88 51.88 51.88 51.88 0.0M
2023-04-05 51.62 51.62 51.62 51.62 0.0M
2023-04-04 51.77 51.82 51.77 51.82 0.0M
2023-04-03 52.08 52.19 52.08 52.19 0.0M
2023-03-31 52.11 52.11 52.11 52.11 0.0M
2023-03-29 50.85 51.00 50.85 51.00 0.0M
2023-03-28 50.20 50.26 50.20 50.26 0.0M
2023-03-27 50.39 50.39 50.39 50.39 0.0M
2023-03-24 50.38 50.38 50.38 50.38 0.0M
2023-03-23 50.23 50.29 50.23 50.29 0.0M
2023-03-22 50.69 50.69 50.07 50.07 0.0M
2023-03-17 49.68 49.78 49.68 49.78 0.0M
2023-03-15 49.08 49.08 49.01 49.08 0.0M
2023-03-14 49.35 49.35 49.35 49.35 0.0M
2023-03-13 48.54 48.54 48.54 48.54 0.0M
2023-03-10 49.32 49.32 48.57 48.57 0.0M
2023-03-09 49.84 49.84 49.42 49.42 0.0M
2023-03-08 50.18 50.27 50.18 50.27 0.0M
2023-03-07 50.85 50.85 50.14 50.14 0.0M
2023-03-06 50.87 50.87 50.87 50.87 0.0M
2023-03-03 50.75 50.80 50.74 50.80 0.0M
2023-03-01 49.49 49.49 49.49 49.49 0.0M
2023-02-28 49.87 49.87 49.87 49.87 0.0M
2023-02-27 49.86 49.86 49.86 49.86 0.0M
2023-02-24 49.63 49.72 49.63 49.72 0.0M
2023-02-23 50.36 50.36 50.36 50.36 0.0M
2023-02-22 49.98 49.98 49.98 49.98 0.0M
2023-02-21 50.19 50.19 50.19 50.19 0.0M
2023-02-17 51.22 51.22 51.22 51.22 0.0M
2023-02-16 51.45 51.45 51.44 51.44 0.0M
2023-02-15 51.64 52.06 51.64 52.06 0.0M
2023-02-14 51.89 51.89 51.89 51.89 0.0M
2023-02-10 51.11 51.11 51.11 51.11 0.0M
2023-02-09 51.14 51.14 51.13 51.13 0.0M
2023-02-08 51.63 51.63 51.63 51.63 0.0M
2023-02-07 52.37 52.37 52.37 52.37 0.0M
2023-02-06 51.61 51.61 51.51 51.51 0.0M
2023-02-03 51.99 51.99 51.99 51.99 0.0M
2023-02-02 51.91 52.33 51.91 52.33 0.0M
2023-02-01 50.49 51.48 50.49 51.48 0.0M