Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
57.04
-0.53 (-0.92%)
Oct 31, 2024, 3:55 PM EDT - Market closed
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 56.94 | 57.04 | 56.76 | 57.04 | 57.04 | -0.92% | 5,964 |
| Oct 30, 2024 | 57.48 | 57.80 | 57.48 | 57.57 | 57.57 | -0.60% | 2,727 |
| Oct 29, 2024 | 57.96 | 58.06 | 57.92 | 57.92 | 57.92 | -0.41% | 3,324 |
| Oct 28, 2024 | 57.96 | 58.18 | 57.96 | 58.16 | 58.16 | 0.78% | 2,826 |
| Oct 25, 2024 | 58.17 | 58.17 | 57.68 | 57.71 | 57.71 | -0.31% | 5,100 |
| Oct 24, 2024 | 57.97 | 57.97 | 57.72 | 57.89 | 57.89 | 0.33% | 1,500 |
| Oct 23, 2024 | 57.84 | 57.86 | 57.56 | 57.70 | 57.70 | -1.00% | 9,245 |
| Oct 22, 2024 | 58.22 | 58.28 | 58.12 | 58.28 | 58.28 | -0.44% | 4,200 |
| Oct 21, 2024 | 58.92 | 58.92 | 58.51 | 58.54 | 58.54 | -1.15% | 3,538 |
| Oct 18, 2024 | 59.05 | 59.22 | 59.05 | 59.22 | 59.22 | 0.49% | 3,608 |
| Oct 17, 2024 | 59.02 | 59.04 | 58.93 | 58.93 | 58.93 | 0.32% | 2,500 |
| Oct 16, 2024 | 58.83 | 58.83 | 58.69 | 58.74 | 58.74 | 0.32% | 4,049 |
| Oct 15, 2024 | 59.23 | 59.24 | 58.47 | 58.55 | 58.55 | -1.40% | 108,600 |
| Oct 14, 2024 | 59.20 | 59.39 | 59.20 | 59.38 | 59.38 | 0.30% | 4,400 |
| Oct 11, 2024 | 58.93 | 59.24 | 58.93 | 59.20 | 59.20 | 0.66% | 6,000 |
| Oct 10, 2024 | 58.52 | 58.81 | 58.52 | 58.81 | 58.81 | -0.14% | 2,635 |
| Oct 9, 2024 | 58.69 | 58.92 | 58.69 | 58.89 | 58.89 | 0.08% | 4,500 |
| Oct 8, 2024 | 58.76 | 58.84 | 58.66 | 58.84 | 58.84 | 0.12% | 4,517 |
| Oct 7, 2024 | 59.04 | 59.04 | 58.64 | 58.77 | 58.77 | -0.59% | 3,735 |
| Oct 4, 2024 | 58.95 | 59.12 | 58.80 | 59.12 | 59.12 | 0.58% | 7,800 |
| Oct 3, 2024 | 58.82 | 58.93 | 58.70 | 58.78 | 58.78 | -0.94% | 8,729 |
| Oct 2, 2024 | 59.23 | 59.47 | 59.23 | 59.34 | 59.34 | -0.24% | 9,527 |
| Oct 1, 2024 | 59.95 | 59.95 | 59.17 | 59.48 | 59.48 | -0.72% | 10,826 |
| Sep 30, 2024 | 60.00 | 60.04 | 59.76 | 59.91 | 59.91 | -0.63% | 6,300 |
| Sep 27, 2024 | 60.60 | 60.70 | 60.29 | 60.29 | 60.29 | -0.81% | 7,505 |
| Sep 26, 2024 | 60.57 | 60.81 | 60.44 | 60.78 | 60.78 | 2.44% | 3,807 |
| Sep 25, 2024 | 59.70 | 59.70 | 59.31 | 59.33 | 59.33 | -0.69% | 6,100 |
| Sep 24, 2024 | 59.44 | 59.74 | 59.44 | 59.74 | 59.74 | 0.73% | 5,900 |
| Sep 23, 2024 | 59.17 | 59.32 | 59.04 | 59.31 | 59.31 | - | 107,500 |
| Sep 20, 2024 | 59.16 | 59.35 | 59.16 | 59.31 | 59.09 | -0.87% | 1,519 |
| Sep 19, 2024 | 59.52 | 59.96 | 59.44 | 59.83 | 59.61 | 1.93% | 15,420 |
| Sep 18, 2024 | 58.91 | 59.40 | 58.63 | 58.70 | 58.48 | -0.22% | 4,509 |
| Sep 17, 2024 | 59.12 | 59.15 | 58.79 | 58.83 | 58.62 | -0.61% | 3,400 |
| Sep 16, 2024 | 58.97 | 59.19 | 58.87 | 59.19 | 58.97 | 0.71% | 4,300 |
| Sep 13, 2024 | 58.69 | 58.93 | 58.69 | 58.77 | 58.56 | 0.29% | 1,221 |
| Sep 12, 2024 | 58.16 | 58.60 | 58.15 | 58.60 | 58.39 | 0.83% | 3,700 |
| Sep 11, 2024 | 57.72 | 58.15 | 57.12 | 58.12 | 57.91 | 0.71% | 7,100 |
| Sep 10, 2024 | 57.47 | 57.71 | 57.36 | 57.71 | 57.50 | -0.31% | 5,732 |
| Sep 9, 2024 | 57.99 | 58.08 | 57.85 | 57.89 | 57.68 | 1.10% | 2,200 |
| Sep 6, 2024 | 58.08 | 58.08 | 57.25 | 57.26 | 57.05 | -1.82% | 2,719 |
| Sep 5, 2024 | 58.41 | 58.47 | 58.26 | 58.32 | 58.11 | -0.09% | 3,511 |
| Sep 4, 2024 | 58.13 | 58.60 | 58.13 | 58.37 | 58.16 | -0.19% | 6,606 |
| Sep 3, 2024 | 59.43 | 59.43 | 58.41 | 58.48 | 58.26 | -1.95% | 19,600 |
| Aug 30, 2024 | 59.65 | 59.74 | 59.41 | 59.64 | 59.42 | 0.32% | 15,200 |
| Aug 29, 2024 | 59.53 | 59.75 | 59.45 | 59.45 | 59.23 | 0.32% | 11,400 |
| Aug 28, 2024 | 59.51 | 59.51 | 59.26 | 59.26 | 59.04 | -0.35% | 2,515 |
| Aug 27, 2024 | 59.22 | 59.47 | 59.22 | 59.47 | 59.26 | 0.39% | 6,218 |
| Aug 26, 2024 | 59.37 | 59.37 | 59.23 | 59.24 | 59.02 | -0.55% | 9,000 |
| Aug 23, 2024 | 58.95 | 59.57 | 58.95 | 59.57 | 59.35 | 2.04% | 8,640 |
| Aug 22, 2024 | 58.84 | 58.84 | 58.32 | 58.38 | 58.17 | -0.76% | 4,200 |
| Aug 21, 2024 | 58.62 | 58.94 | 58.62 | 58.83 | 58.62 | 0.74% | 50,330 |
| Aug 20, 2024 | 58.53 | 58.53 | 58.35 | 58.40 | 58.19 | -0.22% | 2,700 |
| Aug 19, 2024 | 58.12 | 58.56 | 58.12 | 58.53 | 58.31 | 1.18% | 14,500 |
| Aug 16, 2024 | 57.67 | 57.90 | 57.67 | 57.85 | 57.64 | 0.63% | 21,900 |
| Aug 15, 2024 | 57.28 | 57.52 | 57.27 | 57.49 | 57.28 | 1.27% | 3,315 |
| Aug 14, 2024 | 56.64 | 56.79 | 56.62 | 56.77 | 56.57 | 0.30% | 2,300 |
| Aug 13, 2024 | 55.94 | 56.60 | 55.94 | 56.60 | 56.40 | 1.80% | 1,115 |
| Aug 12, 2024 | 55.62 | 55.65 | 55.58 | 55.60 | 55.40 | -0.16% | 1,400 |
| Aug 9, 2024 | 55.59 | 55.70 | 55.59 | 55.69 | 55.49 | 0.54% | 3,405 |
| Aug 8, 2024 | 54.87 | 55.42 | 54.87 | 55.39 | 55.19 | 1.91% | 2,600 |
| Aug 7, 2024 | 55.23 | 55.35 | 54.35 | 54.35 | 54.15 | 0.39% | 18,500 |
| Aug 6, 2024 | 53.69 | 54.50 | 53.69 | 54.14 | 53.94 | 0.30% | 12,603 |
| Aug 5, 2024 | 53.02 | 54.10 | 53.02 | 53.98 | 53.78 | -2.40% | 9,809 |
| Aug 2, 2024 | 55.21 | 55.31 | 55.03 | 55.31 | 55.11 | -1.76% | 8,719 |
| Aug 1, 2024 | 57.18 | 57.18 | 56.09 | 56.30 | 56.09 | -2.78% | 14,600 |
| Jul 31, 2024 | 57.83 | 57.98 | 57.80 | 57.91 | 57.70 | 1.58% | 3,100 |
| Jul 30, 2024 | 57.17 | 57.20 | 56.85 | 57.01 | 56.80 | 0.09% | 7,803 |
| Jul 29, 2024 | 56.95 | 57.06 | 56.78 | 56.96 | 56.75 | -0.32% | 14,500 |
| Jul 26, 2024 | 57.23 | 57.23 | 57.14 | 57.14 | 56.93 | 1.15% | 1,000 |
| Jul 25, 2024 | 56.40 | 56.78 | 56.40 | 56.49 | 56.28 | -0.60% | 2,107 |
| Jul 24, 2024 | 57.19 | 57.19 | 56.83 | 56.83 | 56.62 | -1.34% | 2,000 |
| Jul 23, 2024 | 57.66 | 57.78 | 57.60 | 57.60 | 57.39 | -0.41% | 1,933 |
| Jul 22, 2024 | 57.58 | 57.84 | 57.58 | 57.84 | 57.63 | 0.98% | 1,000 |
| Jul 19, 2024 | 57.35 | 57.35 | 57.27 | 57.28 | 57.07 | -0.66% | 2,147 |
| Jul 18, 2024 | 58.38 | 58.38 | 57.55 | 57.66 | 57.45 | -1.05% | 7,400 |
| Jul 17, 2024 | 58.38 | 58.58 | 58.26 | 58.27 | 58.06 | -1.00% | 16,600 |
| Jul 16, 2024 | 58.50 | 58.86 | 58.50 | 58.86 | 58.64 | 0.80% | 9,623 |
| Jul 15, 2024 | 58.73 | 58.73 | 58.39 | 58.39 | 58.18 | -0.88% | 3,000 |
| Jul 12, 2024 | 58.76 | 59.12 | 58.76 | 58.91 | 58.70 | 0.86% | 1,936 |
| Jul 11, 2024 | 58.71 | 58.73 | 58.41 | 58.41 | 58.20 | 0.26% | 4,832 |
| Jul 10, 2024 | 57.96 | 58.26 | 57.96 | 58.26 | 58.04 | 1.59% | 10,544 |
| Jul 9, 2024 | 57.46 | 57.46 | 57.34 | 57.35 | 57.14 | -0.38% | 5,400 |
| Jul 8, 2024 | 57.86 | 57.86 | 57.57 | 57.57 | 57.36 | -0.23% | 2,400 |
| Jul 5, 2024 | 57.37 | 57.70 | 57.37 | 57.70 | 57.49 | 0.77% | 603 |
| Jul 3, 2024 | 56.98 | 57.27 | 56.98 | 57.26 | 57.04 | 1.20% | 2,800 |
| Jul 2, 2024 | 56.33 | 56.58 | 56.33 | 56.58 | 56.38 | 0.34% | 1,209 |
| Jul 1, 2024 | 56.53 | 56.53 | 56.27 | 56.39 | 56.18 | 0.07% | 8,731 |
| Jun 28, 2024 | 56.44 | 56.55 | 56.17 | 56.35 | 56.15 | 0.02% | 8,700 |
| Jun 27, 2024 | 56.45 | 56.46 | 56.28 | 56.34 | 56.13 | 0.20% | 7,603 |
| Jun 26, 2024 | 56.18 | 56.23 | 56.12 | 56.23 | 56.02 | -0.60% | 6,035 |
| Jun 25, 2024 | 56.38 | 56.58 | 56.36 | 56.57 | 56.36 | 0.19% | 8,200 |
| Jun 24, 2024 | 56.66 | 56.66 | 56.37 | 56.46 | 56.25 | -0.51% | 1,800 |
| Jun 21, 2024 | 56.53 | 56.76 | 56.53 | 56.75 | 55.88 | -0.61% | 2,622 |
| Jun 20, 2024 | 57.07 | 57.12 | 56.98 | 57.10 | 56.22 | 0.16% | 9,930 |
| Jun 18, 2024 | 56.90 | 57.01 | 56.88 | 57.01 | 56.14 | 0.48% | 5,511 |
| Jun 17, 2024 | 56.61 | 56.74 | 56.61 | 56.74 | 55.87 | 0.48% | 400 |
| Jun 14, 2024 | 56.31 | 56.47 | 56.21 | 56.47 | 55.61 | -0.98% | 8,500 |
| Jun 13, 2024 | 57.04 | 57.07 | 56.88 | 57.03 | 56.16 | -1.20% | 3,600 |
| Jun 12, 2024 | 57.99 | 58.01 | 57.72 | 57.72 | 56.83 | 1.28% | 2,600 |
| Jun 11, 2024 | 56.84 | 57.09 | 56.84 | 56.99 | 56.12 | -0.99% | 900 |