Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
77.84
-0.08
(-0.11%)
USD |
NYSEARCA |
Aug 24, 16:00
77.82
-0.02
(-0.03%)
After-Hours: 20:00
CVMC Price : 77.84 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 77.92 | 77.97 | 77.74 | 77.84 | 4837.00 |
| Aug 21, 2026 | 77.90 | 77.93 | 77.85 | 77.92 | 1841.00 |
| Aug 20, 2026 | 77.54 | 77.78 | 77.40 | 77.40 | 7255.00 |
| Aug 19, 2026 | 78.32 | 78.43 | 78.05 | 78.06 | 2520.00 |
| Aug 18, 2026 | 78.05 | 78.05 | 77.56 | 77.56 | 2680.00 |
| Aug 17, 2026 | 78.50 | 78.54 | 78.39 | 78.39 | 20408.00 |
| Aug 14, 2026 | 78.80 | 78.92 | 78.75 | 78.87 | 11229.00 |
| Aug 13, 2026 | 78.96 | 78.97 | 78.52 | 78.92 | 4192.00 |
| Aug 12, 2026 | 78.71 | 78.71 | 78.03 | 78.32 | 2610.00 |
| Aug 11, 2026 | 78.19 | 78.21 | 78.05 | 78.08 | 5173.00 |
| Aug 10, 2026 | 77.98 | 78.00 | 77.84 | 77.84 | 26613.00 |
| Aug 07, 2026 | 77.64 | 78.12 | 77.64 | 78.05 | 1873.00 |
| Aug 06, 2026 | 77.54 | 77.54 | 77.18 | 77.22 | 3560.00 |
| Aug 05, 2026 | 77.88 | 77.88 | 77.61 | 77.65 | 9379.00 |
| Aug 04, 2026 | 77.39 | 77.95 | 77.39 | 77.95 | 3009.00 |
| Aug 03, 2026 | 76.53 | 76.70 | 76.33 | 76.69 | 4829.00 |
| Jul 31, 2026 | 75.53 | 75.96 | 75.53 | 75.82 | 5904.00 |
| Jul 30, 2026 | 76.20 | 76.20 | 75.74 | 76.02 | 2787.00 |
| Jul 29, 2026 | 76.75 | 76.78 | 75.94 | 75.98 | 5517.00 |
| Jul 28, 2026 | 76.54 | 76.91 | 76.49 | 76.91 | 3193.00 |
| Jul 27, 2026 | 75.98 | 76.14 | 75.87 | 76.08 | 2375.00 |
| Jul 24, 2026 | 75.70 | 75.70 | 75.43 | 75.43 | 772.00 |
| Jul 23, 2026 | 74.86 | 74.91 | 74.69 | 74.91 | 2779.00 |
| Jul 22, 2026 | 75.10 | 75.34 | 75.10 | 75.33 | 890.00 |
| Jul 21, 2026 | 75.69 | 75.69 | 75.13 | 75.39 | 1685.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median