Skip to main content
logo
Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
72.11
+1.62 (2.30%)
At close: Mar 23, 2026, 4:00 PM EDT
72.11
0.00 (0.00%)
After-hours: Mar 23, 2026, 4:10 PM EDT

CVIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202671.8472.9071.6772.1172.112.30%52,058
Mar 20, 202672.3472.3470.2470.4970.49-3.21%20,236
Mar 19, 202671.4673.1271.4472.8372.83-0.23%53,976
Mar 18, 202673.9174.0873.0073.0073.00-1.85%25,032
Mar 17, 202674.6674.7374.1874.3774.370.55%13,346
Mar 16, 202673.5574.1473.5073.9673.962.18%23,117
Mar 13, 202673.6573.9372.3872.3872.38-1.18%9,493
Mar 12, 202673.9974.0673.1073.2573.25-2.20%28,637
Mar 11, 202674.7675.1874.3874.9074.90-0.05%13,992
Mar 10, 202675.2276.0374.2874.9374.93-44,583
Mar 9, 202672.9474.9372.3574.9374.931.10%25,043
Mar 6, 202673.5074.5273.3174.1274.12-1.17%30,502
Mar 5, 202675.4876.1974.1074.9974.99-2.38%20,082
Mar 4, 202676.0976.9975.8776.8276.821.34%19,194
Mar 3, 202674.8476.8773.8975.8075.80-3.71%45,694
Mar 2, 202678.3378.9578.0878.7278.72-1.75%17,971
Feb 27, 202680.1681.1980.0080.1280.12-0.28%24,613
Feb 26, 202680.5480.6579.8080.3580.350.01%26,087
Feb 25, 202680.3880.5479.9880.3480.340.97%36,630
Feb 24, 202678.9279.5878.9279.5779.570.86%46,680
Feb 23, 202679.2179.3978.6278.8978.89-0.59%31,166
Feb 20, 202678.4279.4178.1479.3679.361.26%41,375
Feb 19, 202678.0078.4277.8778.3778.37-0.20%32,825
Feb 18, 202678.3778.8978.2778.5378.530.40%12,304
Feb 17, 202677.7578.5677.4478.2278.22-0.24%23,715
Feb 13, 202678.1078.5577.5978.4178.410.39%25,843
Feb 12, 202679.1179.4077.9178.1078.10-0.99%31,685
Feb 11, 202678.8879.2278.1778.8878.880.86%26,949
Feb 10, 202678.2378.3378.1178.2178.210.51%12,724
Feb 9, 202677.0377.8977.0377.8177.811.36%21,793
Feb 6, 202675.8776.7775.8776.7776.772.35%8,737
Feb 5, 202675.1375.4574.8775.0075.00-1.12%19,682
Feb 4, 202676.5676.5875.5575.8575.85-0.07%15,939
Feb 3, 202675.7775.9775.3575.9075.900.18%17,547
Feb 2, 202675.2375.8375.2375.7775.770.70%18,581
Jan 30, 202675.9876.0975.0075.2475.24-1.43%11,594
Jan 29, 202676.5676.5675.4576.3376.330.30%12,642
Jan 28, 202676.2876.3575.7976.1076.10-0.56%26,420
Jan 27, 202676.0777.1476.0576.5376.531.51%21,822
Jan 26, 202675.3475.6275.2375.3975.390.47%13,740
Jan 23, 202674.4675.3174.2875.0475.040.64%40,014
Jan 22, 202674.5174.9874.4074.5674.560.49%11,211
Jan 21, 202673.6574.3873.4974.2074.201.28%8,120
Jan 20, 202673.3973.7673.2273.2673.26-1.42%12,790
Jan 16, 202674.3074.3373.9774.3274.320.28%15,914
Jan 15, 202674.3174.4074.0674.1174.110.31%11,936
Jan 14, 202673.9774.2273.7373.8873.880.26%8,549
Jan 13, 202674.0874.7373.6873.6973.69-0.64%11,593
Jan 12, 202673.9474.5073.9374.1674.160.46%11,361
Jan 9, 202673.4673.8273.2773.8273.821.00%8,176