Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
65.92
-0.17 (-0.26%)
At close: Jul 25, 2025, 4:00 PM
65.92
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

CVIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202565.5465.9265.5065.9265.92-0.26%28,669
Jul 24, 202566.2966.3466.0966.0966.09-0.53%12,763
Jul 23, 202565.8866.4565.8466.4466.442.03%15,440
Jul 22, 202564.8765.1364.7865.1265.120.23%11,055
Jul 21, 202564.8965.2264.8964.9764.970.64%10,348
Jul 18, 202564.9464.9564.5064.5664.56-0.32%3,949
Jul 17, 202564.4564.8364.4564.7664.760.36%10,442
Jul 16, 202564.1664.5364.0464.5364.530.45%12,424
Jul 15, 202564.8664.8664.2064.2464.24-0.74%13,916
Jul 14, 202564.5564.7664.5564.7264.720.02%3,293
Jul 11, 202564.8664.8864.6964.7164.71-0.94%11,473
Jul 10, 202565.2065.3365.0765.3365.330.09%4,871
Jul 9, 202565.0465.2865.0065.2765.270.64%5,116
Jul 8, 202564.7264.9064.5964.8664.860.55%9,102
Jul 7, 202564.7864.8564.3564.5064.50-1.28%7,419
Jul 3, 202565.3265.3465.0365.3465.340.31%8,525
Jul 2, 202564.9665.1464.8965.1465.140.35%4,787
Jul 1, 202564.8465.0464.7764.9164.91-0.29%19,012
Jun 30, 202564.8465.1164.7565.1065.100.40%8,836
Jun 27, 202564.6665.0764.6664.8464.840.72%9,971
Jun 26, 202564.1664.5364.1464.3864.380.90%32,827
Jun 25, 202563.9063.9363.7463.8063.80-0.54%75,584
Jun 24, 202563.9064.2663.8864.1564.151.55%22,321
Jun 23, 202562.2863.1762.2863.1763.17-0.25%5,069
Jun 20, 202563.9463.9463.3363.3362.65-0.83%54,646
Jun 18, 202563.9764.1763.7763.8663.170.19%6,706
Jun 17, 202564.3464.3463.7263.7363.05-1.30%6,956
Jun 16, 202564.8065.0364.5764.5763.880.61%6,269
Jun 13, 202564.2665.7564.1464.1863.50-1.41%6,008
Jun 12, 202565.0065.1965.0065.1064.410.74%18,554
Jun 11, 202564.8564.9264.5864.6363.940.02%5,210
Jun 10, 202564.7764.7864.5464.6263.920.19%5,888
Jun 9, 202564.4264.6864.4064.4963.800.10%4,647
Jun 6, 202564.4564.4564.3264.4363.740.40%5,123
Jun 5, 202564.4364.4364.0064.1763.48-0.01%13,241
Jun 4, 202564.0464.2964.0464.1863.490.65%6,576
Jun 3, 202563.5363.8263.5363.7763.08-0.48%6,878
Jun 2, 202563.4764.0963.4764.0763.390.83%7,778
May 30, 202563.4163.5563.2563.5562.870.13%5,210
May 29, 202563.3763.5263.3463.4662.780.29%8,156
May 28, 202563.3263.4263.2163.2862.61-0.91%8,254
May 27, 202563.9063.9063.8363.8763.181.37%4,119
May 23, 202562.6863.2162.6263.0062.330.09%144,558
May 22, 202562.7663.1462.7562.9562.27-0.14%8,126
May 21, 202563.5863.5862.9563.0362.36-0.47%7,450
May 20, 202563.1863.3663.1563.3362.650.45%38,394
May 19, 202562.4863.0562.4863.0562.370.74%14,644
May 16, 202562.4062.6162.3962.5861.910.19%4,836
May 15, 202562.2162.5062.2162.4661.790.94%2,273
May 14, 202562.3162.3161.8261.8861.22-0.10%8,899