Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
69.89
+0.17 (0.24%)
Nov 28, 2025, 1:00 PM EST - Market closed
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 69.68 | 69.91 | 69.68 | 69.89 | 69.89 | 0.24% | 7,638 |
| Nov 26, 2025 | 69.35 | 69.84 | 69.35 | 69.72 | 69.72 | 1.28% | 60,773 |
| Nov 25, 2025 | 68.17 | 68.85 | 68.10 | 68.84 | 68.84 | 1.03% | 60,302 |
| Nov 24, 2025 | 67.87 | 68.14 | 67.82 | 68.14 | 68.14 | 0.46% | 12,623 |
| Nov 21, 2025 | 67.40 | 68.04 | 67.25 | 67.82 | 67.82 | 1.25% | 9,553 |
| Nov 20, 2025 | 68.52 | 68.52 | 66.97 | 66.99 | 66.99 | -1.38% | 26,032 |
| Nov 19, 2025 | 67.96 | 68.05 | 67.56 | 67.92 | 67.92 | -0.22% | 9,273 |
| Nov 18, 2025 | 68.00 | 68.27 | 67.75 | 68.07 | 68.07 | -1.05% | 10,857 |
| Nov 17, 2025 | 69.21 | 69.47 | 68.65 | 68.79 | 68.79 | -1.35% | 13,316 |
| Nov 14, 2025 | 69.52 | 69.98 | 69.52 | 69.73 | 69.73 | -0.16% | 3,318 |
| Nov 13, 2025 | 70.64 | 70.65 | 69.78 | 69.84 | 69.84 | -1.37% | 3,537 |
| Nov 12, 2025 | 70.56 | 70.87 | 70.56 | 70.81 | 70.81 | 0.62% | 8,508 |
| Nov 11, 2025 | 70.24 | 70.49 | 70.22 | 70.38 | 70.38 | 0.49% | 5,045 |
| Nov 10, 2025 | 69.73 | 70.07 | 69.63 | 70.04 | 70.04 | 1.33% | 8,967 |
| Nov 7, 2025 | 68.69 | 69.40 | 68.42 | 69.12 | 69.12 | 0.08% | 9,985 |
| Nov 6, 2025 | 69.47 | 69.50 | 68.99 | 69.07 | 69.07 | -0.69% | 21,771 |
| Nov 5, 2025 | 69.10 | 69.64 | 69.01 | 69.55 | 69.55 | 0.68% | 5,998 |
| Nov 4, 2025 | 69.18 | 69.56 | 69.07 | 69.07 | 69.07 | -1.46% | 4,513 |
| Nov 3, 2025 | 70.16 | 70.18 | 69.98 | 70.10 | 70.10 | 0.19% | 5,289 |
| Oct 31, 2025 | 69.94 | 70.02 | 69.74 | 69.96 | 69.96 | -0.14% | 7,303 |
| Oct 30, 2025 | 70.18 | 70.25 | 70.02 | 70.06 | 70.06 | -0.42% | 7,505 |
| Oct 29, 2025 | 70.70 | 70.93 | 70.12 | 70.35 | 70.35 | -0.65% | 7,022 |
| Oct 28, 2025 | 70.64 | 70.96 | 70.63 | 70.81 | 70.81 | 0.10% | 8,866 |
| Oct 27, 2025 | 70.63 | 70.74 | 70.59 | 70.74 | 70.74 | 0.75% | 11,356 |
| Oct 24, 2025 | 70.12 | 70.27 | 70.11 | 70.21 | 70.21 | 0.53% | 7,974 |
| Oct 23, 2025 | 69.74 | 69.92 | 69.69 | 69.85 | 69.85 | 0.46% | 9,849 |
| Oct 22, 2025 | 69.72 | 69.77 | 69.31 | 69.53 | 69.53 | -0.37% | 14,384 |
| Oct 21, 2025 | 69.98 | 70.00 | 69.70 | 69.78 | 69.78 | -0.74% | 5,924 |
| Oct 20, 2025 | 70.05 | 70.42 | 70.01 | 70.30 | 70.30 | 1.00% | 15,286 |
| Oct 17, 2025 | 69.45 | 69.62 | 69.29 | 69.61 | 69.61 | -0.03% | 10,164 |
| Oct 16, 2025 | 69.77 | 70.01 | 69.49 | 69.63 | 69.63 | 0.56% | 8,622 |
| Oct 15, 2025 | 69.20 | 69.46 | 68.97 | 69.25 | 69.24 | 0.75% | 8,332 |
| Oct 14, 2025 | 68.00 | 68.99 | 68.00 | 68.73 | 68.73 | 0.24% | 9,573 |
| Oct 13, 2025 | 68.28 | 68.64 | 68.21 | 68.57 | 68.57 | 1.42% | 5,242 |
| Oct 10, 2025 | 69.01 | 69.04 | 67.56 | 67.61 | 67.61 | -2.10% | 9,619 |
| Oct 9, 2025 | 69.55 | 69.55 | 68.87 | 69.06 | 69.06 | -0.76% | 9,635 |
| Oct 8, 2025 | 69.48 | 69.62 | 69.41 | 69.59 | 69.59 | 0.44% | 112,269 |
| Oct 7, 2025 | 69.77 | 69.77 | 69.23 | 69.29 | 69.29 | -0.80% | 19,238 |
| Oct 6, 2025 | 69.86 | 70.03 | 69.83 | 69.85 | 69.85 | 0.30% | 45,145 |
| Oct 3, 2025 | 69.44 | 69.77 | 69.44 | 69.64 | 69.64 | 0.81% | 12,163 |
| Oct 2, 2025 | 69.25 | 69.25 | 68.67 | 69.08 | 69.08 | 0.32% | 12,738 |
| Oct 1, 2025 | 68.54 | 68.89 | 68.54 | 68.86 | 68.86 | 0.92% | 6,228 |
| Sep 30, 2025 | 67.80 | 68.28 | 67.80 | 68.23 | 68.23 | 0.71% | 7,056 |
| Sep 29, 2025 | 67.69 | 67.85 | 67.69 | 67.75 | 67.75 | 0.51% | 8,675 |
| Sep 26, 2025 | 67.20 | 67.41 | 67.18 | 67.41 | 67.41 | 0.47% | 8,606 |
| Sep 25, 2025 | 67.12 | 67.13 | 66.88 | 67.09 | 67.09 | -0.86% | 7,701 |
| Sep 24, 2025 | 67.72 | 67.80 | 67.57 | 67.67 | 67.67 | -0.66% | 23,872 |
| Sep 23, 2025 | 68.46 | 68.48 | 68.12 | 68.12 | 68.12 | -0.08% | 10,742 |
| Sep 22, 2025 | 67.91 | 68.19 | 67.80 | 68.17 | 68.17 | 0.15% | 8,486 |
| Sep 19, 2025 | 68.11 | 68.11 | 68.01 | 68.07 | 67.84 | -0.33% | 3,819 |