Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
56.98
-1.37 (-2.34%)
Apr 3, 2025, 3:54 PM EDT - Market closed
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 57.89 | 57.89 | 56.95 | 56.99 | - | -2.33% | 7,731 |
| 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 |
| Mar 3, 2025 | 59.78 | 59.78 | 58.85 | 59.01 | 58.82 | 0.54% | 11,042 |
| Feb 28, 2025 | 58.66 | 58.71 | 58.20 | 58.70 | 58.51 | 0.05% | 168,305 |
| Feb 27, 2025 | 59.25 | 59.25 | 58.63 | 58.67 | 58.48 | -1.51% | 9,015 |
| Feb 26, 2025 | 59.58 | 59.84 | 59.49 | 59.57 | 59.37 | 0.22% | 6,319 |
| Feb 25, 2025 | 59.38 | 59.57 | 59.09 | 59.44 | 59.25 | 0.76% | 7,660 |
| Feb 24, 2025 | 59.05 | 59.34 | 58.99 | 58.99 | 58.80 | -0.21% | 5,780 |
| Feb 21, 2025 | 59.58 | 59.58 | 58.98 | 59.12 | 58.92 | -0.53% | 16,480 |
| Feb 20, 2025 | 59.38 | 59.45 | 59.15 | 59.43 | 59.24 | 0.26% | 9,331 |
| Feb 19, 2025 | 59.24 | 59.27 | 59.13 | 59.27 | 59.08 | -0.70% | 4,696 |
| Feb 18, 2025 | 59.73 | 59.76 | 59.60 | 59.69 | 59.50 | 0.62% | 9,418 |
| Feb 14, 2025 | 59.56 | 59.61 | 59.26 | 59.33 | 59.13 | -0.18% | 24,976 |
| Feb 13, 2025 | 58.97 | 59.43 | 58.94 | 59.43 | 59.24 | 1.26% | 12,108 |
| Feb 12, 2025 | 58.16 | 58.80 | 58.07 | 58.70 | 58.50 | 0.19% | 16,467 |
| Feb 11, 2025 | 58.35 | 58.65 | 58.35 | 58.58 | 58.39 | 0.37% | 7,002 |
| Feb 10, 2025 | 58.31 | 58.40 | 58.30 | 58.36 | 58.17 | 0.72% | 7,207 |
| Feb 7, 2025 | 58.60 | 58.60 | 57.93 | 57.95 | 57.76 | -0.93% | 12,012 |
| Feb 6, 2025 | 58.51 | 58.60 | 58.46 | 58.49 | 58.30 | 0.30% | 8,319 |
| Feb 5, 2025 | 57.98 | 58.31 | 57.98 | 58.31 | 58.12 | 1.04% | 8,440 |
| Feb 4, 2025 | 57.68 | 57.74 | 57.65 | 57.71 | 57.52 | 1.22% | 4,232 |
| Feb 3, 2025 | 56.67 | 57.19 | 56.52 | 57.01 | 56.83 | -1.21% | 6,358 |
| Jan 31, 2025 | 58.17 | 58.44 | 57.68 | 57.71 | 57.52 | -0.90% | 10,173 |
| Jan 30, 2025 | 58.31 | 58.51 | 58.14 | 58.24 | 58.05 | 1.02% | 1,655 |
| Jan 29, 2025 | 57.69 | 57.78 | 57.65 | 57.65 | 57.46 | 0.03% | 2,406 |
| Jan 28, 2025 | 57.53 | 57.67 | 57.37 | 57.63 | 57.44 | 0.22% | 7,411 |
| Jan 27, 2025 | 57.37 | 57.58 | 57.37 | 57.50 | 57.32 | -0.68% | 3,478 |
| Jan 24, 2025 | 57.92 | 58.06 | 57.87 | 57.90 | 57.71 | 0.47% | 13,734 |
| Jan 23, 2025 | 57.35 | 57.66 | 57.28 | 57.63 | 57.44 | 0.67% | 13,965 |