Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
67.75
+0.34 (0.51%)
Sep 29, 2025, 9:35 AM EDT - Market open
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 67.20 | 67.41 | 67.18 | 67.41 | 67.41 | 0.47% | 8,606 |
| Sep 25, 2025 | 67.12 | 67.13 | 66.88 | 67.09 | 67.09 | -0.86% | 7,701 |
| Sep 24, 2025 | 67.72 | 67.80 | 67.57 | 67.67 | 67.67 | -0.66% | 23,872 |
| Sep 23, 2025 | 68.46 | 68.48 | 68.12 | 68.12 | 68.12 | -0.08% | 10,742 |
| Sep 22, 2025 | 67.91 | 68.19 | 67.80 | 68.17 | 68.17 | 0.15% | 8,486 |
| Sep 19, 2025 | 68.11 | 68.11 | 68.01 | 68.07 | 67.84 | -0.33% | 3,819 |
| Sep 18, 2025 | 68.08 | 68.41 | 67.99 | 68.30 | 68.07 | 0.46% | 8,243 |
| Sep 17, 2025 | 68.14 | 68.43 | 67.91 | 67.98 | 67.75 | -0.39% | 5,808 |
| Sep 16, 2025 | 68.34 | 68.34 | 68.00 | 68.25 | 68.02 | 0.03% | 20,051 |
| Sep 15, 2025 | 68.07 | 68.23 | 67.99 | 68.23 | 68.00 | 0.60% | 19,922 |
| Sep 12, 2025 | 67.85 | 67.86 | 67.64 | 67.83 | 67.60 | -0.28% | 7,455 |
| Sep 11, 2025 | 67.90 | 68.03 | 67.81 | 68.01 | 67.78 | 1.08% | 9,798 |
| Sep 10, 2025 | 68.58 | 68.58 | 67.23 | 67.29 | 67.06 | 0.19% | 10,111 |
| Sep 9, 2025 | 67.12 | 67.20 | 66.96 | 67.16 | 66.93 | -0.10% | 9,078 |
| Sep 8, 2025 | 67.01 | 67.23 | 66.90 | 67.23 | 67.00 | 0.96% | 3,496 |
| Sep 5, 2025 | 66.77 | 66.93 | 66.39 | 66.59 | 66.36 | 0.68% | 7,566 |
| Sep 4, 2025 | 65.86 | 66.17 | 65.69 | 66.14 | 65.92 | 0.68% | 14,099 |
| Sep 3, 2025 | 65.44 | 65.73 | 65.44 | 65.69 | 65.47 | 0.30% | 7,580 |
| Sep 2, 2025 | 65.14 | 65.56 | 65.14 | 65.50 | 65.27 | -1.10% | 17,168 |
| Aug 29, 2025 | 66.23 | 66.24 | 66.05 | 66.23 | 66.00 | -0.56% | 10,178 |
| Aug 28, 2025 | 66.48 | 66.64 | 66.48 | 66.60 | 66.37 | 0.45% | 4,213 |
| Aug 27, 2025 | 65.93 | 66.30 | 65.89 | 66.30 | 66.07 | -0.08% | 4,631 |
| Aug 26, 2025 | 66.18 | 66.38 | 66.17 | 66.35 | 66.13 | 0.09% | 4,117 |
| Aug 25, 2025 | 66.85 | 66.89 | 66.26 | 66.29 | 66.07 | -1.25% | 10,160 |
| Aug 22, 2025 | 66.31 | 67.22 | 66.31 | 67.13 | 66.90 | 1.55% | 15,245 |
| Aug 21, 2025 | 66.22 | 66.24 | 66.07 | 66.10 | 65.88 | -0.69% | 8,871 |
| Aug 20, 2025 | 66.56 | 66.59 | 66.36 | 66.57 | 66.34 | 0.10% | 18,198 |
| Aug 19, 2025 | 66.83 | 66.83 | 66.47 | 66.50 | 66.27 | -0.19% | 8,825 |
| Aug 18, 2025 | 66.49 | 66.62 | 66.47 | 66.62 | 66.39 | -0.07% | 14,873 |
| Aug 15, 2025 | 66.73 | 66.74 | 66.66 | 66.67 | 66.44 | 0.36% | 13,105 |
| Aug 14, 2025 | 66.23 | 66.46 | 66.22 | 66.43 | 66.20 | -0.27% | 315,619 |
| Aug 13, 2025 | 66.60 | 66.63 | 66.51 | 66.61 | 66.38 | 0.59% | 5,180 |
| Aug 12, 2025 | 65.71 | 66.24 | 65.71 | 66.21 | 65.99 | 1.13% | 13,972 |
| Aug 11, 2025 | 65.62 | 65.63 | 65.47 | 65.48 | 65.25 | -0.37% | 7,948 |
| Aug 8, 2025 | 65.75 | 65.81 | 65.68 | 65.72 | 65.50 | 0.48% | 6,366 |
| Aug 7, 2025 | 65.66 | 65.66 | 65.19 | 65.41 | 65.18 | 0.85% | 11,544 |
| Aug 6, 2025 | 64.66 | 64.91 | 64.63 | 64.85 | 64.63 | 0.70% | 11,974 |
| Aug 5, 2025 | 64.47 | 64.52 | 64.25 | 64.40 | 64.18 | 0.11% | 13,380 |
| Aug 4, 2025 | 64.19 | 64.33 | 64.13 | 64.33 | 64.11 | 1.29% | 10,374 |
| Aug 1, 2025 | 63.41 | 63.51 | 63.21 | 63.51 | 63.29 | -0.35% | 7,737 |
| Jul 31, 2025 | 64.15 | 64.15 | 63.73 | 63.73 | 63.52 | -1.16% | 5,371 |
| Jul 30, 2025 | 64.78 | 64.88 | 64.34 | 64.48 | 64.26 | -0.74% | 4,791 |
| Jul 29, 2025 | 64.95 | 64.99 | 64.85 | 64.96 | 64.74 | -0.10% | 9,130 |
| Jul 28, 2025 | 65.43 | 65.43 | 64.97 | 65.03 | 64.81 | -1.35% | 3,667 |
| Jul 25, 2025 | 65.54 | 65.92 | 65.50 | 65.92 | 65.69 | -0.26% | 28,669 |
| Jul 24, 2025 | 66.29 | 66.34 | 66.09 | 66.09 | 65.86 | -0.53% | 12,763 |
| Jul 23, 2025 | 65.88 | 66.45 | 65.84 | 66.44 | 66.22 | 2.03% | 15,440 |
| Jul 22, 2025 | 64.87 | 65.13 | 64.78 | 65.12 | 64.90 | 0.23% | 11,055 |
| Jul 21, 2025 | 64.89 | 65.22 | 64.89 | 64.97 | 64.75 | 0.64% | 10,348 |
| Jul 18, 2025 | 64.94 | 64.95 | 64.50 | 64.56 | 64.34 | -0.32% | 3,949 |