Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
71.30
-0.39 (-0.54%)
Dec 31, 2025, 4:00 PM EST - Market closed
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 71.61 | 71.65 | 71.27 | 71.30 | 71.30 | -0.54% | 41,176 |
| Dec 30, 2025 | 71.74 | 71.96 | 71.58 | 71.69 | 71.69 | 0.31% | 16,167 |
| Dec 29, 2025 | 71.49 | 72.59 | 71.42 | 71.46 | 71.46 | -0.18% | 26,778 |
| Dec 26, 2025 | 71.74 | 71.74 | 71.46 | 71.59 | 71.59 | 0.24% | 9,123 |
| Dec 24, 2025 | 71.38 | 71.51 | 71.38 | 71.42 | 71.42 | 0.26% | 14,446 |
| Dec 23, 2025 | 71.14 | 71.67 | 71.06 | 71.24 | 71.24 | -0.52% | 27,533 |
| Dec 22, 2025 | 71.48 | 71.70 | 71.44 | 71.61 | 70.69 | 0.49% | 7,670 |
| Dec 19, 2025 | 71.18 | 71.58 | 71.18 | 71.26 | 70.34 | 0.40% | 12,685 |
| Dec 18, 2025 | 71.30 | 71.32 | 70.88 | 70.97 | 70.06 | 1.14% | 8,213 |
| Dec 17, 2025 | 71.23 | 71.23 | 70.17 | 70.17 | 69.27 | -1.10% | 45,601 |
| Dec 16, 2025 | 71.19 | 71.22 | 70.78 | 70.95 | 70.04 | -0.50% | 34,211 |
| Dec 15, 2025 | 71.54 | 71.73 | 71.17 | 71.30 | 70.39 | 0.57% | 20,601 |
| Dec 12, 2025 | 71.47 | 71.67 | 70.75 | 70.90 | 69.99 | -0.94% | 12,520 |
| Dec 11, 2025 | 71.45 | 71.63 | 71.42 | 71.57 | 70.65 | 0.42% | 29,231 |
| Dec 10, 2025 | 70.89 | 71.41 | 70.57 | 71.27 | 70.35 | 1.21% | 23,814 |
| Dec 9, 2025 | 70.57 | 70.84 | 70.42 | 70.42 | 69.51 | -0.10% | 29,286 |
| Dec 8, 2025 | 70.75 | 70.86 | 70.46 | 70.49 | 69.58 | -0.18% | 19,916 |
| Dec 5, 2025 | 70.88 | 70.93 | 70.59 | 70.62 | 69.71 | 0.32% | 21,243 |
| Dec 4, 2025 | 70.61 | 70.61 | 70.34 | 70.40 | 69.49 | 0.14% | 13,595 |
| Dec 3, 2025 | 69.86 | 70.30 | 69.86 | 70.30 | 69.39 | 0.64% | 16,660 |
| Dec 2, 2025 | 69.86 | 69.90 | 69.67 | 69.85 | 68.95 | 0.42% | 10,359 |
| Dec 1, 2025 | 69.69 | 69.95 | 69.56 | 69.56 | 68.66 | -0.47% | 10,943 |
| Nov 28, 2025 | 69.68 | 69.91 | 69.68 | 69.89 | 68.99 | 0.24% | 7,640 |
| Nov 26, 2025 | 69.35 | 69.84 | 69.35 | 69.72 | 68.82 | 1.28% | 60,773 |
| Nov 25, 2025 | 68.17 | 68.85 | 68.10 | 68.84 | 67.95 | 1.03% | 60,302 |
| Nov 24, 2025 | 67.87 | 68.14 | 67.82 | 68.14 | 67.26 | 0.46% | 12,623 |
| Nov 21, 2025 | 67.40 | 68.04 | 67.25 | 67.82 | 66.95 | 1.25% | 9,553 |
| Nov 20, 2025 | 68.52 | 68.52 | 66.97 | 66.99 | 66.12 | -1.38% | 26,032 |
| Nov 19, 2025 | 67.96 | 68.05 | 67.56 | 67.92 | 67.05 | -0.22% | 9,273 |
| Nov 18, 2025 | 68.00 | 68.27 | 67.75 | 68.07 | 67.19 | -1.05% | 10,857 |
| Nov 17, 2025 | 69.21 | 69.47 | 68.65 | 68.79 | 67.90 | -1.35% | 13,316 |
| Nov 14, 2025 | 69.52 | 69.98 | 69.52 | 69.73 | 68.83 | -0.16% | 3,318 |
| Nov 13, 2025 | 70.64 | 70.65 | 69.78 | 69.84 | 68.94 | -1.37% | 3,537 |
| Nov 12, 2025 | 70.56 | 70.87 | 70.56 | 70.81 | 69.90 | 0.62% | 8,508 |
| Nov 11, 2025 | 70.24 | 70.49 | 70.22 | 70.38 | 69.47 | 0.49% | 5,045 |
| Nov 10, 2025 | 69.73 | 70.07 | 69.63 | 70.04 | 69.14 | 1.33% | 8,967 |
| Nov 7, 2025 | 68.69 | 69.40 | 68.42 | 69.12 | 68.23 | 0.08% | 9,985 |
| Nov 6, 2025 | 69.47 | 69.50 | 68.99 | 69.07 | 68.18 | -0.69% | 21,771 |
| Nov 5, 2025 | 69.10 | 69.64 | 69.01 | 69.55 | 68.65 | 0.68% | 5,998 |
| Nov 4, 2025 | 69.18 | 69.56 | 69.07 | 69.07 | 68.18 | -1.46% | 4,513 |
| Nov 3, 2025 | 70.16 | 70.18 | 69.98 | 70.10 | 69.19 | 0.19% | 5,289 |
| Oct 31, 2025 | 69.94 | 70.02 | 69.74 | 69.96 | 69.06 | -0.14% | 7,303 |
| Oct 30, 2025 | 70.18 | 70.25 | 70.02 | 70.06 | 69.15 | -0.42% | 7,505 |
| Oct 29, 2025 | 70.70 | 70.93 | 70.12 | 70.35 | 69.44 | -0.65% | 7,022 |
| Oct 28, 2025 | 70.64 | 70.96 | 70.63 | 70.81 | 69.90 | 0.10% | 8,866 |
| Oct 27, 2025 | 70.63 | 70.74 | 70.59 | 70.74 | 69.83 | 0.75% | 11,356 |
| Oct 24, 2025 | 70.12 | 70.27 | 70.11 | 70.21 | 69.31 | 0.53% | 7,974 |
| Oct 23, 2025 | 69.74 | 69.92 | 69.69 | 69.85 | 68.95 | 0.46% | 9,849 |
| Oct 22, 2025 | 69.72 | 69.77 | 69.31 | 69.53 | 68.63 | -0.37% | 14,384 |
| Oct 21, 2025 | 69.98 | 70.00 | 69.70 | 69.78 | 68.88 | -0.74% | 5,924 |