Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
61.94
+0.22 (0.35%)
At close: May 13, 2025, 4:00 PM
61.94
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 61.80 | 62.12 | 61.80 | 61.94 | 61.94 | 0.35% | 11,417 |
| May 12, 2025 | 61.55 | 61.80 | 61.46 | 61.72 | 61.72 | 0.64% | 8,823 |
| May 9, 2025 | 61.59 | 61.59 | 61.26 | 61.33 | 61.33 | 0.43% | 22,659 |
| May 8, 2025 | 61.27 | 61.28 | 61.06 | 61.06 | 61.06 | -0.45% | 10,417 |
| May 7, 2025 | 61.31 | 61.49 | 61.09 | 61.34 | 61.34 | -0.32% | 7,317 |
| May 6, 2025 | 61.37 | 61.65 | 61.37 | 61.54 | 61.54 | -0.29% | 4,879 |
| May 5, 2025 | 61.74 | 61.83 | 61.72 | 61.72 | 61.72 | 0.39% | 3,899 |
| May 2, 2025 | 61.38 | 61.48 | 61.35 | 61.48 | 61.48 | 2.01% | 5,046 |
| May 1, 2025 | 60.54 | 60.54 | 60.23 | 60.27 | 60.27 | -0.26% | 11,206 |
| Apr 30, 2025 | 59.67 | 60.43 | 59.67 | 60.43 | 60.43 | 0.19% | 2,750 |
| Apr 29, 2025 | 60.18 | 60.36 | 60.08 | 60.31 | 60.31 | 0.30% | 15,332 |
| Apr 28, 2025 | 59.76 | 60.13 | 59.76 | 60.13 | 60.13 | 0.62% | 3,472 |
| Apr 25, 2025 | 59.71 | 59.77 | 59.38 | 59.76 | 59.76 | 0.58% | 8,406 |
| Apr 24, 2025 | 59.11 | 59.53 | 59.11 | 59.42 | 59.42 | 1.12% | 11,834 |
| Apr 23, 2025 | 58.91 | 59.17 | 58.65 | 58.76 | 58.76 | 0.71% | 11,360 |
| Apr 22, 2025 | 57.84 | 58.55 | 57.84 | 58.34 | 58.34 | 2.06% | 17,894 |
| Apr 21, 2025 | 57.72 | 57.73 | 56.91 | 57.16 | 57.16 | -0.81% | 7,627 |
| Apr 17, 2025 | 57.60 | 57.85 | 57.49 | 57.63 | 57.63 | 0.77% | 38,744 |
| Apr 16, 2025 | 57.36 | 57.57 | 56.98 | 57.19 | 57.19 | -0.37% | 37,679 |
| Apr 15, 2025 | 57.43 | 57.67 | 57.32 | 57.40 | 57.40 | 0.79% | 38,487 |
| Apr 14, 2025 | 57.06 | 57.14 | 56.65 | 56.95 | 56.95 | 1.00% | 9,870 |
| Apr 11, 2025 | 55.33 | 56.48 | 55.33 | 56.39 | 56.39 | 2.65% | 23,738 |
| Apr 10, 2025 | 54.78 | 55.09 | 53.98 | 54.93 | 54.93 | -1.96% | 8,159 |
| Apr 9, 2025 | 52.42 | 56.22 | 52.00 | 56.03 | 56.03 | 7.65% | 20,619 |
| Apr 8, 2025 | 53.94 | 54.00 | 51.56 | 52.05 | 52.05 | -0.67% | 130,645 |
| Apr 7, 2025 | 51.89 | 54.02 | 51.75 | 52.40 | 52.40 | -1.91% | 19,065 |
| Apr 4, 2025 | 55.22 | 55.22 | 53.38 | 53.42 | 53.42 | -6.25% | 26,006 |
| Apr 3, 2025 | 57.89 | 57.89 | 56.95 | 56.98 | 56.98 | -2.34% | 7,742 |
| Apr 2, 2025 | 57.97 | 58.35 | 57.97 | 58.35 | 58.35 | 0.64% | 16,140 |
| Apr 1, 2025 | 57.93 | 58.18 | 57.65 | 57.98 | 57.98 | 0.14% | 5,190 |
| Mar 31, 2025 | 57.48 | 57.91 | 57.44 | 57.90 | 57.90 | -0.73% | 12,819 |
| Mar 28, 2025 | 58.70 | 58.78 | 58.32 | 58.32 | 58.32 | -1.23% | 3,841 |
| Mar 27, 2025 | 58.80 | 59.13 | 58.80 | 59.05 | 59.05 | 0.10% | 6,271 |
| Mar 26, 2025 | 59.42 | 59.47 | 58.82 | 58.99 | 58.99 | -1.35% | 8,419 |
| Mar 25, 2025 | 59.87 | 59.87 | 59.79 | 59.80 | 59.80 | 0.50% | 2,161 |
| Mar 24, 2025 | 59.45 | 59.59 | 59.38 | 59.50 | 59.50 | -0.17% | 4,868 |
| Mar 21, 2025 | 59.47 | 59.61 | 59.45 | 59.61 | 59.41 | -0.57% | 6,538 |
| Mar 20, 2025 | 59.66 | 59.96 | 59.66 | 59.95 | 59.75 | -0.55% | 7,673 |
| Mar 19, 2025 | 59.92 | 60.37 | 59.92 | 60.28 | 60.09 | 0.39% | 6,033 |
| Mar 18, 2025 | 60.05 | 60.07 | 59.85 | 60.05 | 59.85 | -0.21% | 6,071 |
| Mar 17, 2025 | 59.64 | 60.20 | 59.64 | 60.18 | 59.98 | 1.14% | 2,251 |
| Mar 14, 2025 | 59.02 | 59.54 | 59.00 | 59.49 | 59.30 | 1.83% | 219,356 |
| Mar 13, 2025 | 58.59 | 58.62 | 58.35 | 58.43 | 58.24 | -0.95% | 5,456 |
| Mar 12, 2025 | 59.00 | 59.05 | 58.67 | 58.99 | 58.80 | 0.62% | 17,103 |
| Mar 11, 2025 | 58.85 | 58.85 | 58.22 | 58.63 | 58.44 | -0.38% | 15,307 |
| Mar 10, 2025 | 59.30 | 59.39 | 58.50 | 58.85 | 58.66 | -2.40% | 12,331 |
| Mar 7, 2025 | 59.78 | 60.30 | 59.57 | 60.30 | 60.10 | 0.98% | 6,367 |
| Mar 6, 2025 | 59.92 | 60.29 | 59.71 | 59.71 | 59.52 | -1.12% | 9,577 |
| Mar 5, 2025 | 59.79 | 60.44 | 59.79 | 60.38 | 60.19 | 2.21% | 55,940 |
| Mar 4, 2025 | 58.75 | 59.35 | 58.25 | 59.08 | 58.89 | 0.11% | 10,347 |