Calvert International Responsible Index ETF (CVIE)

CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	83.73	84.13	83.73	83.97	-	0.89%	9,867
Jul 8, 2026	82.68	83.23	82.23	83.23	83.23	-0.53%	5,563
Jul 7, 2026	84.35	84.35	83.46	83.67	83.67	-2.00%	8,844
Jul 6, 2026	84.81	85.46	84.81	85.38	85.38	1.80%	16,321
Jul 2, 2026	84.59	84.73	83.32	83.87	83.87	0.18%	16,641
Jul 1, 2026	84.01	84.31	83.71	83.71	83.71	-1.53%	43,441
Jun 30, 2026	84.45	85.08	84.45	85.01	85.01	0.86%	21,456
Jun 29, 2026	83.76	84.33	83.07	84.29	84.29	0.56%	13,515
Jun 26, 2026	83.50	84.15	83.44	83.82	83.82	-0.78%	19,115
Jun 25, 2026	85.14	85.14	84.26	84.48	84.48	1.26%	38,850
Jun 24, 2026	83.43	83.70	83.14	83.43	83.43	0.01%	9,008
Jun 23, 2026	83.44	84.11	83.38	83.42	83.42	-3.25%	19,046
Jun 22, 2026	86.14	86.45	85.20	86.22	86.22	0.22%	12,549
Jun 18, 2026	86.42	86.98	86.42	86.80	86.03	1.69%	73,206
Jun 17, 2026	86.42	86.76	85.26	85.36	84.61	-0.14%	11,288
Jun 16, 2026	85.96	86.27	85.48	85.48	84.72	-0.16%	19,422
Jun 15, 2026	86.01	86.01	85.60	85.62	84.86	1.73%	13,112
Jun 12, 2026	83.89	84.51	83.48	84.16	83.42	0.31%	11,417
Jun 11, 2026	81.86	84.18	81.60	83.90	83.16	3.77%	31,112
Jun 10, 2026	81.68	82.26	80.85	80.85	80.14	-1.68%	17,747
Jun 9, 2026	83.34	83.49	80.98	82.23	81.50	-0.01%	13,976
Jun 8, 2026	82.54	82.75	82.19	82.24	81.51	1.04%	70,144
Jun 5, 2026	83.45	83.47	81.18	81.39	80.67	-4.12%	14,577
Jun 4, 2026	84.36	85.03	84.07	84.89	84.14	0.18%	32,643
Jun 3, 2026	85.11	85.11	84.56	84.74	83.99	-0.67%	12,540
Jun 2, 2026	85.00	85.45	84.95	85.31	84.56	0.44%	9,295
Jun 1, 2026	84.34	85.23	84.10	84.94	84.19	0.64%	25,906
May 29, 2026	84.50	84.76	84.20	84.40	83.65	0.44%	11,153
May 28, 2026	83.30	84.28	83.12	84.03	83.29	0.37%	11,240
May 27, 2026	84.14	84.14	83.49	83.72	82.98	-0.30%	11,583
May 26, 2026	83.62	83.98	83.40	83.98	83.24	2.30%	18,852
May 22, 2026	82.20	82.34	81.92	82.09	81.36	0.11%	14,517
May 21, 2026	80.64	82.16	80.64	82.00	81.27	1.00%	34,658
May 20, 2026	79.61	81.60	79.61	81.19	80.47	2.18%	14,587
May 19, 2026	79.30	79.91	79.11	79.45	78.75	-0.82%	9,656
May 18, 2026	80.17	80.28	79.32	80.11	79.40	0.74%	15,030
May 15, 2026	79.54	79.88	79.36	79.52	78.82	-2.35%	13,282
May 14, 2026	81.36	81.72	81.35	81.44	80.72	0.17%	11,815
May 13, 2026	80.78	81.40	80.78	81.30	80.58	0.91%	12,229
May 12, 2026	80.54	80.68	79.86	80.57	79.85	-1.37%	19,133
May 11, 2026	81.73	81.91	81.62	81.68	80.96	-0.18%	6,540
May 8, 2026	81.57	81.89	81.31	81.83	81.10	1.34%	7,323
May 7, 2026	82.21	82.21	80.55	80.75	80.03	-1.67%	87,345
May 6, 2026	81.75	82.12	81.56	82.12	81.39	3.22%	15,721
May 5, 2026	79.21	79.74	79.15	79.56	78.86	1.47%	21,879
May 4, 2026	79.08	79.24	78.16	78.41	77.72	-1.12%	12,948
May 1, 2026	79.25	79.80	79.25	79.30	78.60	-0.15%	17,411
Apr 30, 2026	78.46	79.42	78.28	79.42	78.72	2.69%	9,500
Apr 29, 2026	77.85	77.85	77.15	77.34	76.66	-0.93%	18,848
Apr 28, 2026	78.23	78.23	77.95	78.07	77.38	-0.91%	9,308

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.