Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
66.43
-0.18 (-0.27%)
At close: Aug 14, 2025, 4:00 PM
66.43
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.23 | 66.46 | 66.22 | 66.43 | - | -0.27% | 315,619 |
| Aug 13, 2025 | 66.60 | 66.63 | 66.51 | 66.61 | 66.61 | 0.59% | 5,180 |
| Aug 12, 2025 | 65.71 | 66.24 | 65.71 | 66.21 | 66.21 | 1.13% | 13,972 |
| Aug 11, 2025 | 65.62 | 65.63 | 65.47 | 65.48 | 65.48 | -0.37% | 7,948 |
| Aug 8, 2025 | 65.75 | 65.81 | 65.68 | 65.72 | 65.72 | 0.48% | 6,366 |
| Aug 7, 2025 | 65.66 | 65.66 | 65.19 | 65.41 | 65.41 | 0.85% | 11,544 |
| Aug 6, 2025 | 64.66 | 64.91 | 64.63 | 64.85 | 64.85 | 0.70% | 11,974 |
| Aug 5, 2025 | 64.47 | 64.52 | 64.25 | 64.40 | 64.40 | 0.11% | 13,380 |
| Aug 4, 2025 | 64.19 | 64.33 | 64.13 | 64.33 | 64.33 | 1.29% | 10,374 |
| Aug 1, 2025 | 63.41 | 63.51 | 63.21 | 63.51 | 63.51 | -0.35% | 7,737 |
| Jul 31, 2025 | 64.15 | 64.15 | 63.73 | 63.73 | 63.73 | -1.16% | 5,371 |
| Jul 30, 2025 | 64.78 | 64.88 | 64.34 | 64.48 | 64.48 | -0.74% | 4,791 |
| Jul 29, 2025 | 64.95 | 64.99 | 64.85 | 64.96 | 64.96 | -0.10% | 9,130 |
| Jul 28, 2025 | 65.43 | 65.43 | 64.97 | 65.03 | 65.03 | -1.35% | 3,667 |
| Jul 25, 2025 | 65.54 | 65.92 | 65.50 | 65.92 | 65.92 | -0.26% | 28,669 |
| Jul 24, 2025 | 66.29 | 66.34 | 66.09 | 66.09 | 66.09 | -0.53% | 12,763 |
| Jul 23, 2025 | 65.88 | 66.45 | 65.84 | 66.44 | 66.44 | 2.03% | 15,440 |
| Jul 22, 2025 | 64.87 | 65.13 | 64.78 | 65.12 | 65.12 | 0.23% | 11,055 |
| Jul 21, 2025 | 64.89 | 65.22 | 64.89 | 64.97 | 64.97 | 0.64% | 10,348 |
| Jul 18, 2025 | 64.94 | 64.95 | 64.50 | 64.56 | 64.56 | -0.32% | 3,949 |
| Jul 17, 2025 | 64.45 | 64.83 | 64.45 | 64.76 | 64.76 | 0.36% | 10,442 |
| Jul 16, 2025 | 64.16 | 64.53 | 64.04 | 64.53 | 64.53 | 0.45% | 12,424 |
| Jul 15, 2025 | 64.86 | 64.86 | 64.20 | 64.24 | 64.24 | -0.74% | 13,916 |
| Jul 14, 2025 | 64.55 | 64.76 | 64.55 | 64.72 | 64.72 | 0.02% | 3,293 |
| Jul 11, 2025 | 64.86 | 64.88 | 64.69 | 64.71 | 64.71 | -0.94% | 11,473 |
| Jul 10, 2025 | 65.20 | 65.33 | 65.07 | 65.33 | 65.33 | 0.09% | 4,871 |
| Jul 9, 2025 | 65.04 | 65.28 | 65.00 | 65.27 | 65.27 | 0.64% | 5,116 |
| Jul 8, 2025 | 64.72 | 64.90 | 64.59 | 64.86 | 64.86 | 0.55% | 9,102 |
| Jul 7, 2025 | 64.78 | 64.85 | 64.35 | 64.50 | 64.50 | -1.28% | 7,419 |
| Jul 3, 2025 | 65.32 | 65.34 | 65.03 | 65.34 | 65.34 | 0.31% | 8,525 |
| Jul 2, 2025 | 64.96 | 65.14 | 64.89 | 65.14 | 65.14 | 0.35% | 4,787 |
| Jul 1, 2025 | 64.84 | 65.04 | 64.77 | 64.91 | 64.91 | -0.29% | 19,012 |
| Jun 30, 2025 | 64.84 | 65.11 | 64.75 | 65.10 | 65.10 | 0.40% | 8,836 |
| Jun 27, 2025 | 64.66 | 65.07 | 64.66 | 64.84 | 64.84 | 0.72% | 9,971 |
| Jun 26, 2025 | 64.16 | 64.53 | 64.14 | 64.38 | 64.38 | 0.90% | 32,827 |
| Jun 25, 2025 | 63.90 | 63.93 | 63.74 | 63.80 | 63.80 | -0.54% | 75,584 |
| Jun 24, 2025 | 63.90 | 64.26 | 63.88 | 64.15 | 64.15 | 1.55% | 22,321 |
| Jun 23, 2025 | 62.28 | 63.17 | 62.28 | 63.17 | 63.17 | -0.25% | 5,069 |
| Jun 20, 2025 | 63.94 | 63.94 | 63.33 | 63.33 | 62.65 | -0.83% | 54,646 |
| Jun 18, 2025 | 63.97 | 64.17 | 63.77 | 63.86 | 63.17 | 0.19% | 6,706 |
| Jun 17, 2025 | 64.34 | 64.34 | 63.72 | 63.73 | 63.05 | -1.30% | 6,956 |
| Jun 16, 2025 | 64.80 | 65.03 | 64.57 | 64.57 | 63.88 | 0.61% | 6,269 |
| Jun 13, 2025 | 64.26 | 65.75 | 64.14 | 64.18 | 63.50 | -1.41% | 6,008 |
| Jun 12, 2025 | 65.00 | 65.19 | 65.00 | 65.10 | 64.41 | 0.74% | 18,554 |
| Jun 11, 2025 | 64.85 | 64.92 | 64.58 | 64.63 | 63.94 | 0.02% | 5,210 |
| Jun 10, 2025 | 64.77 | 64.78 | 64.54 | 64.62 | 63.92 | 0.19% | 5,888 |
| Jun 9, 2025 | 64.42 | 64.68 | 64.40 | 64.49 | 63.80 | 0.10% | 4,647 |
| Jun 6, 2025 | 64.45 | 64.45 | 64.32 | 64.43 | 63.74 | 0.40% | 5,123 |
| Jun 5, 2025 | 64.43 | 64.43 | 64.00 | 64.17 | 63.48 | -0.01% | 13,241 |
| Jun 4, 2025 | 64.04 | 64.29 | 64.04 | 64.18 | 63.49 | 0.65% | 6,576 |