Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
55.51
+0.07 (0.13%)
At close: Dec 24, 2024, 12:59 PM
55.64
+0.13 (0.24%)
After-hours: Dec 24, 2024, 5:00 PM EST
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 55.49 | 55.64 | 55.49 | 55.64 | 55.64 | 0.37% | 2,730 |
| Dec 23, 2024 | 54.99 | 55.45 | 54.99 | 55.44 | 55.44 | -0.19% | 8,265 |
| Dec 20, 2024 | 54.97 | 55.84 | 54.97 | 55.54 | 55.02 | -0.01% | 17,130 |
| Dec 19, 2024 | 55.87 | 55.87 | 55.48 | 55.55 | 55.03 | -0.14% | 12,029 |
| Dec 18, 2024 | 57.18 | 57.18 | 55.61 | 55.63 | 55.11 | -2.53% | 7,330 |
| Dec 17, 2024 | 57.02 | 57.22 | 57.02 | 57.07 | 56.54 | -0.29% | 9,331 |
| Dec 16, 2024 | 57.31 | 57.36 | 57.24 | 57.24 | 56.70 | -0.20% | 2,535 |
| Dec 13, 2024 | 57.48 | 57.48 | 57.27 | 57.35 | 56.82 | -0.10% | 2,579 |
| Dec 12, 2024 | 57.77 | 57.77 | 57.41 | 57.41 | 56.87 | -0.79% | 11,468 |
| Dec 11, 2024 | 57.78 | 57.88 | 57.65 | 57.86 | 57.32 | 0.65% | 5,101 |
| Dec 10, 2024 | 57.68 | 57.69 | 57.49 | 57.49 | 56.95 | -0.84% | 20,588 |
| Dec 9, 2024 | 58.32 | 58.43 | 57.97 | 57.97 | 57.43 | -0.18% | 4,736 |
| Dec 6, 2024 | 58.22 | 58.22 | 58.02 | 58.08 | 57.54 | -0.12% | 34,368 |
| Dec 5, 2024 | 58.13 | 58.28 | 58.11 | 58.15 | 57.61 | 0.43% | 6,191 |
| Dec 4, 2024 | 57.88 | 57.98 | 57.85 | 57.90 | 57.36 | 0.19% | 7,108 |
| Dec 3, 2024 | 57.74 | 57.88 | 57.68 | 57.79 | 57.25 | 0.29% | 4,098 |
| Dec 2, 2024 | 57.39 | 57.64 | 57.23 | 57.62 | 57.09 | 0.49% | 10,467 |
| Nov 29, 2024 | 56.93 | 57.34 | 56.93 | 57.34 | 56.81 | 0.88% | 33,236 |
| Nov 27, 2024 | 56.79 | 56.87 | 56.75 | 56.84 | 56.31 | 0.32% | 6,781 |
| Nov 26, 2024 | 56.71 | 56.71 | 56.50 | 56.66 | 56.13 | -0.53% | 2,788 |
| Nov 25, 2024 | 57.08 | 57.08 | 56.80 | 56.96 | 56.42 | 0.50% | 7,397 |
| Nov 22, 2024 | 56.61 | 56.67 | 56.54 | 56.67 | 56.14 | 0.43% | 6,023 |
| Nov 21, 2024 | 56.21 | 56.45 | 56.21 | 56.43 | 55.90 | 0.35% | 2,571 |
| Nov 20, 2024 | 56.01 | 56.23 | 55.94 | 56.23 | 55.71 | -0.38% | 2,482 |
| Nov 19, 2024 | 56.33 | 56.45 | 56.31 | 56.45 | 55.92 | 0.12% | 3,659 |
| Nov 18, 2024 | 56.05 | 56.49 | 56.05 | 56.38 | 55.85 | 0.45% | 7,804 |
| Nov 15, 2024 | 56.23 | 56.23 | 56.03 | 56.13 | 55.60 | -0.36% | 2,907 |
| Nov 14, 2024 | 56.70 | 56.72 | 56.33 | 56.33 | 55.81 | 0.10% | 10,453 |
| Nov 13, 2024 | 56.16 | 56.32 | 56.12 | 56.28 | 55.75 | -0.61% | 1,623 |
| Nov 12, 2024 | 56.84 | 56.84 | 56.36 | 56.62 | 56.09 | -1.38% | 3,401 |
| Nov 11, 2024 | 57.56 | 57.56 | 57.41 | 57.41 | 56.88 | -0.11% | 2,939 |
| Nov 8, 2024 | 57.53 | 57.54 | 57.31 | 57.47 | 56.94 | -1.19% | 8,877 |
| Nov 7, 2024 | 58.14 | 58.24 | 57.93 | 58.17 | 57.62 | 1.55% | 40,136 |
| Nov 6, 2024 | 57.08 | 57.33 | 57.00 | 57.28 | 56.74 | -1.22% | 5,026 |
| Nov 5, 2024 | 57.64 | 58.04 | 57.61 | 57.98 | 57.44 | 1.00% | 6,569 |
| Nov 4, 2024 | 57.69 | 57.75 | 57.41 | 57.41 | 56.87 | 0.20% | 4,267 |
| Nov 1, 2024 | 57.52 | 57.61 | 57.29 | 57.29 | 56.76 | 0.43% | 7,975 |
| Oct 31, 2024 | 56.94 | 57.05 | 56.76 | 57.05 | 56.51 | -0.91% | 5,964 |
| Oct 30, 2024 | 57.48 | 57.80 | 57.48 | 57.57 | 57.03 | -0.61% | 2,727 |
| Oct 29, 2024 | 57.96 | 58.06 | 57.92 | 57.92 | 57.38 | -0.41% | 3,324 |
| Oct 28, 2024 | 57.96 | 58.18 | 57.96 | 58.16 | 57.62 | 0.79% | 2,826 |
| Oct 25, 2024 | 58.17 | 58.17 | 57.68 | 57.71 | 57.17 | -0.32% | 5,058 |
| Oct 24, 2024 | 57.97 | 57.97 | 57.72 | 57.89 | 57.35 | 0.32% | 1,490 |
| Oct 23, 2024 | 57.84 | 57.86 | 57.56 | 57.70 | 57.17 | -0.99% | 9,245 |
| Oct 22, 2024 | 58.22 | 58.28 | 58.12 | 58.28 | 57.74 | -0.44% | 4,162 |
| Oct 21, 2024 | 58.92 | 58.92 | 58.51 | 58.54 | 57.99 | -1.15% | 3,538 |
| Oct 18, 2024 | 59.05 | 59.22 | 59.05 | 59.22 | 58.67 | 0.50% | 3,608 |
| Oct 17, 2024 | 59.02 | 59.04 | 58.93 | 58.93 | 58.38 | 0.32% | 2,493 |
| Oct 16, 2024 | 58.83 | 58.83 | 58.69 | 58.74 | 58.19 | 0.32% | 4,049 |
| Oct 15, 2024 | 59.23 | 59.24 | 58.47 | 58.55 | 58.01 | -1.39% | 108,583 |
| Oct 14, 2024 | 59.20 | 59.39 | 59.20 | 59.38 | 58.83 | 0.30% | 4,399 |
| Oct 11, 2024 | 58.93 | 59.24 | 58.93 | 59.20 | 58.65 | 0.66% | 5,977 |
| Oct 10, 2024 | 58.52 | 58.81 | 58.52 | 58.81 | 58.26 | -0.13% | 2,635 |
| Oct 9, 2024 | 58.69 | 58.92 | 58.69 | 58.89 | 58.34 | 0.09% | 4,490 |
| Oct 8, 2024 | 58.76 | 58.84 | 58.66 | 58.84 | 58.29 | 0.12% | 4,517 |
| Oct 7, 2024 | 59.04 | 59.04 | 58.64 | 58.77 | 58.22 | -0.60% | 3,735 |
| Oct 4, 2024 | 58.95 | 59.12 | 58.80 | 59.12 | 58.57 | 0.58% | 7,770 |
| Oct 3, 2024 | 58.82 | 58.93 | 58.70 | 58.78 | 58.23 | -0.95% | 8,729 |
| Oct 2, 2024 | 59.23 | 59.47 | 59.23 | 59.34 | 58.79 | -0.23% | 9,527 |
| Oct 1, 2024 | 59.95 | 59.95 | 59.17 | 59.48 | 58.92 | -0.72% | 10,826 |
| Sep 30, 2024 | 60.00 | 60.04 | 59.76 | 59.91 | 59.35 | -0.63% | 6,276 |
| Sep 27, 2024 | 60.60 | 60.70 | 60.29 | 60.29 | 59.73 | -0.80% | 7,505 |
| Sep 26, 2024 | 60.57 | 60.81 | 60.44 | 60.78 | 60.21 | 2.44% | 3,807 |
| Sep 25, 2024 | 59.70 | 59.70 | 59.31 | 59.33 | 58.78 | -0.69% | 6,097 |
| Sep 24, 2024 | 59.44 | 59.74 | 59.44 | 59.74 | 59.19 | 0.74% | 5,877 |
| Sep 23, 2024 | 59.17 | 59.32 | 59.04 | 59.31 | 58.75 | - | 107,477 |
| Sep 20, 2024 | 59.16 | 59.35 | 59.16 | 59.31 | 58.54 | -0.87% | 1,519 |
| Sep 19, 2024 | 59.52 | 59.96 | 59.44 | 59.83 | 59.05 | 1.93% | 15,420 |
| Sep 18, 2024 | 58.91 | 59.40 | 58.63 | 58.70 | 57.94 | -0.23% | 4,509 |
| Sep 17, 2024 | 59.12 | 59.15 | 58.79 | 58.83 | 58.07 | -0.60% | 3,377 |
| Sep 16, 2024 | 58.97 | 59.19 | 58.87 | 59.19 | 58.42 | 0.71% | 4,261 |
| Sep 13, 2024 | 58.69 | 58.93 | 58.69 | 58.77 | 58.01 | 0.28% | 1,221 |
| Sep 12, 2024 | 58.16 | 58.61 | 58.15 | 58.61 | 57.85 | 0.83% | 3,657 |
| Sep 11, 2024 | 57.72 | 58.15 | 57.12 | 58.12 | 57.37 | 0.71% | 7,064 |
| Sep 10, 2024 | 57.47 | 57.71 | 57.36 | 57.71 | 56.96 | -0.31% | 5,732 |
| Sep 9, 2024 | 57.99 | 58.08 | 57.85 | 57.89 | 57.14 | 1.10% | 2,180 |
| Sep 6, 2024 | 58.08 | 58.08 | 57.25 | 57.26 | 56.52 | -1.82% | 2,719 |
| Sep 5, 2024 | 58.41 | 58.47 | 58.26 | 58.32 | 57.56 | -0.09% | 3,511 |
| Sep 4, 2024 | 58.13 | 58.60 | 58.13 | 58.37 | 57.61 | -0.18% | 6,606 |
| Sep 3, 2024 | 59.43 | 59.43 | 58.41 | 58.48 | 57.72 | -1.95% | 19,572 |
| Aug 30, 2024 | 59.65 | 59.74 | 59.41 | 59.64 | 58.87 | 0.32% | 15,184 |
| Aug 29, 2024 | 59.53 | 59.75 | 59.45 | 59.45 | 58.68 | 0.32% | 11,380 |
| Aug 28, 2024 | 59.51 | 59.51 | 59.26 | 59.26 | 58.49 | -0.36% | 2,515 |
| Aug 27, 2024 | 59.22 | 59.47 | 59.22 | 59.47 | 58.70 | 0.39% | 6,218 |
| Aug 26, 2024 | 59.37 | 59.37 | 59.23 | 59.24 | 58.47 | -0.55% | 8,953 |
| Aug 23, 2024 | 58.95 | 59.57 | 58.95 | 59.57 | 58.80 | 2.04% | 8,640 |
| Aug 22, 2024 | 58.84 | 58.84 | 58.32 | 58.38 | 57.62 | -0.77% | 4,172 |
| Aug 21, 2024 | 58.62 | 58.94 | 58.62 | 58.83 | 58.07 | 0.73% | 50,330 |
| Aug 20, 2024 | 58.53 | 58.53 | 58.35 | 58.40 | 57.65 | -0.21% | 2,652 |
| Aug 19, 2024 | 58.12 | 58.56 | 58.12 | 58.53 | 57.77 | 1.17% | 14,478 |
| Aug 16, 2024 | 57.67 | 57.90 | 57.67 | 57.85 | 57.10 | 0.63% | 21,851 |
| Aug 15, 2024 | 57.28 | 57.52 | 57.27 | 57.49 | 56.75 | 1.26% | 3,315 |
| Aug 14, 2024 | 56.64 | 56.79 | 56.62 | 56.78 | 56.04 | 0.30% | 2,290 |
| Aug 13, 2024 | 55.94 | 56.60 | 55.94 | 56.60 | 55.87 | 1.80% | 1,115 |
| Aug 12, 2024 | 55.62 | 55.65 | 55.58 | 55.61 | 54.88 | -0.15% | 1,356 |
| Aug 9, 2024 | 55.59 | 55.70 | 55.59 | 55.69 | 54.97 | 0.54% | 3,405 |
| Aug 8, 2024 | 54.87 | 55.42 | 54.87 | 55.39 | 54.67 | 1.92% | 2,600 |
| Aug 7, 2024 | 55.23 | 55.35 | 54.35 | 54.35 | 53.64 | 0.39% | 18,473 |
| Aug 6, 2024 | 53.69 | 54.50 | 53.69 | 54.14 | 53.44 | 0.29% | 12,603 |
| Aug 5, 2024 | 53.02 | 54.10 | 53.02 | 53.98 | 53.28 | -2.40% | 9,809 |