Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
65.10
+0.26 (0.40%)
Jun 30, 2025, 4:00 PM - Market closed
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 63.53 | 63.82 | 63.53 | 63.77 | 63.08 | -0.48% | 6,878 |
| Jun 2, 2025 | 63.47 | 64.09 | 63.47 | 64.07 | 63.39 | 0.83% | 7,778 |
| May 30, 2025 | 63.41 | 63.55 | 63.25 | 63.55 | 62.87 | 0.13% | 5,210 |
| May 29, 2025 | 63.37 | 63.52 | 63.34 | 63.46 | 62.78 | 0.29% | 8,156 |
| May 28, 2025 | 63.32 | 63.42 | 63.21 | 63.28 | 62.61 | -0.91% | 8,254 |
| May 27, 2025 | 63.90 | 63.90 | 63.83 | 63.87 | 63.18 | 1.37% | 4,119 |
| May 23, 2025 | 62.68 | 63.21 | 62.62 | 63.00 | 62.33 | 0.09% | 144,558 |
| May 22, 2025 | 62.76 | 63.14 | 62.75 | 62.95 | 62.27 | -0.14% | 8,126 |
| May 21, 2025 | 63.58 | 63.58 | 62.95 | 63.03 | 62.36 | -0.47% | 7,450 |
| May 20, 2025 | 63.18 | 63.36 | 63.15 | 63.33 | 62.65 | 0.45% | 38,394 |
| May 19, 2025 | 62.48 | 63.05 | 62.48 | 63.05 | 62.37 | 0.74% | 14,644 |
| May 16, 2025 | 62.40 | 62.61 | 62.39 | 62.58 | 61.91 | 0.19% | 4,836 |
| May 15, 2025 | 62.21 | 62.50 | 62.21 | 62.46 | 61.79 | 0.94% | 2,273 |
| May 14, 2025 | 62.31 | 62.31 | 61.82 | 61.88 | 61.22 | -0.10% | 8,899 |
| May 13, 2025 | 61.80 | 62.12 | 61.80 | 61.94 | 61.27 | 0.35% | 11,417 |
| May 12, 2025 | 61.55 | 61.80 | 61.46 | 61.72 | 61.06 | 0.64% | 8,823 |
| May 9, 2025 | 61.59 | 61.59 | 61.26 | 61.33 | 60.67 | 0.43% | 22,659 |
| May 8, 2025 | 61.27 | 61.28 | 61.06 | 61.06 | 60.41 | -0.45% | 10,417 |
| May 7, 2025 | 61.31 | 61.49 | 61.09 | 61.34 | 60.68 | -0.32% | 7,317 |
| May 6, 2025 | 61.37 | 61.65 | 61.37 | 61.54 | 60.88 | -0.29% | 4,879 |
| May 5, 2025 | 61.74 | 61.83 | 61.72 | 61.72 | 61.06 | 0.39% | 3,899 |
| May 2, 2025 | 61.38 | 61.48 | 61.35 | 61.48 | 60.82 | 2.01% | 5,046 |
| May 1, 2025 | 60.54 | 60.54 | 60.23 | 60.27 | 59.62 | -0.26% | 11,206 |
| Apr 30, 2025 | 59.67 | 60.43 | 59.67 | 60.43 | 59.78 | 0.19% | 2,750 |
| Apr 29, 2025 | 60.18 | 60.36 | 60.08 | 60.31 | 59.67 | 0.30% | 15,332 |
| Apr 28, 2025 | 59.76 | 60.13 | 59.76 | 60.13 | 59.49 | 0.62% | 3,472 |
| Apr 25, 2025 | 59.71 | 59.77 | 59.38 | 59.76 | 59.12 | 0.58% | 8,406 |
| Apr 24, 2025 | 59.11 | 59.53 | 59.11 | 59.42 | 58.78 | 1.12% | 11,834 |
| Apr 23, 2025 | 58.91 | 59.17 | 58.65 | 58.76 | 58.13 | 0.71% | 11,360 |
| Apr 22, 2025 | 57.84 | 58.55 | 57.84 | 58.34 | 57.72 | 2.06% | 17,894 |
| Apr 21, 2025 | 57.72 | 57.73 | 56.91 | 57.16 | 56.55 | -0.81% | 7,627 |
| Apr 17, 2025 | 57.60 | 57.85 | 57.49 | 57.63 | 57.01 | 0.77% | 38,744 |