Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
82.46
-0.67 (-0.81%)
Oct 1, 2026, 4:00 PM EDT - Market closed
CVIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 82.90 | 83.14 | 82.25 | 82.46 | 82.46 | -0.80% | 38,654 |
| Sep 30, 2026 | 84.12 | 84.12 | 83.13 | 83.13 | 83.13 | -1.24% | 41,315 |
| Sep 29, 2026 | 83.98 | 84.17 | 83.52 | 84.17 | 84.17 | 0.08% | 15,266 |
| Sep 28, 2026 | 84.20 | 84.27 | 83.59 | 84.10 | 84.10 | -0.68% | 18,032 |
| Sep 25, 2026 | 84.49 | 84.72 | 84.07 | 84.68 | 84.68 | 1.10% | 17,226 |
| Sep 24, 2026 | 83.83 | 84.15 | 83.27 | 83.76 | 83.76 | -0.24% | 40,652 |
| Sep 23, 2026 | 84.89 | 84.89 | 83.96 | 83.96 | 83.96 | -1.91% | 13,029 |
| Sep 22, 2026 | 85.21 | 85.71 | 85.16 | 85.60 | 85.60 | 0.23% | 21,193 |
| Sep 21, 2026 | 84.81 | 85.44 | 84.81 | 85.40 | 85.40 | 2.05% | 52,406 |
| Sep 18, 2026 | 83.82 | 84.04 | 83.51 | 83.94 | 83.69 | -0.61% | 20,009 |
| Sep 17, 2026 | 84.58 | 84.63 | 84.37 | 84.46 | 84.20 | 1.30% | 19,919 |
| Sep 16, 2026 | 83.98 | 84.27 | 82.94 | 83.37 | 83.12 | -0.15% | 29,361 |
| Sep 15, 2026 | 83.86 | 83.86 | 83.16 | 83.50 | 83.24 | -0.52% | 14,553 |
| Sep 14, 2026 | 83.96 | 84.29 | 83.50 | 83.93 | 83.68 | -1.48% | 17,264 |
| Sep 11, 2026 | 85.40 | 85.40 | 85.09 | 85.20 | 84.94 | 1.15% | 7,583 |
| Sep 10, 2026 | 84.69 | 84.69 | 84.16 | 84.22 | 83.97 | -1.27% | 8,102 |
| Sep 9, 2026 | 85.85 | 85.90 | 85.25 | 85.31 | 85.05 | -0.96% | 10,156 |
| Sep 8, 2026 | 86.66 | 86.66 | 86.13 | 86.13 | 85.87 | -0.29% | 11,241 |
| Sep 4, 2026 | 85.77 | 86.51 | 85.77 | 86.38 | 86.12 | 0.50% | 23,877 |
| Sep 3, 2026 | 85.31 | 86.02 | 85.31 | 85.95 | 85.69 | 1.21% | 29,067 |
| Sep 2, 2026 | 84.62 | 84.97 | 84.62 | 84.92 | 84.66 | 0.48% | 13,465 |
| Sep 1, 2026 | 84.97 | 85.15 | 84.29 | 84.52 | 84.26 | -0.95% | 16,133 |
| Aug 31, 2026 | 85.88 | 85.88 | 85.08 | 85.32 | 85.06 | -0.30% | 22,015 |
| Aug 28, 2026 | 86.18 | 86.26 | 85.41 | 85.58 | 85.32 | -0.49% | 19,957 |
| Aug 27, 2026 | 86.06 | 86.06 | 85.59 | 86.00 | 85.74 | 0.27% | 42,348 |
| Aug 26, 2026 | 86.16 | 86.17 | 85.72 | 85.77 | 85.51 | -0.56% | 19,858 |
| Aug 25, 2026 | 85.94 | 86.26 | 85.87 | 86.25 | 85.99 | 1.19% | 30,839 |
| Aug 24, 2026 | 85.46 | 85.46 | 85.04 | 85.24 | 84.98 | -0.55% | 7,302 |
| Aug 21, 2026 | 85.79 | 85.90 | 85.66 | 85.71 | 85.45 | 0.85% | 13,396 |
| Aug 20, 2026 | 85.03 | 85.24 | 84.79 | 84.99 | 84.73 | -0.03% | 13,464 |
| Aug 19, 2026 | 85.47 | 85.47 | 84.93 | 85.02 | 84.76 | 0.33% | 10,805 |
| Aug 18, 2026 | 85.31 | 85.35 | 84.54 | 84.73 | 84.48 | -1.90% | 9,502 |
| Aug 17, 2026 | 86.57 | 86.75 | 86.34 | 86.38 | 86.12 | 0.19% | 70,584 |
| Aug 14, 2026 | 86.46 | 86.64 | 86.07 | 86.21 | 85.95 | -0.11% | 6,877 |
| Aug 13, 2026 | 86.19 | 86.50 | 86.19 | 86.31 | 86.05 | 0.53% | 12,575 |
| Aug 12, 2026 | 86.14 | 86.14 | 85.70 | 85.86 | 85.60 | 0.88% | 14,301 |
| Aug 11, 2026 | 85.20 | 85.50 | 84.98 | 85.11 | 84.85 | 0.37% | 22,508 |
| Aug 10, 2026 | 84.99 | 84.99 | 84.72 | 84.80 | 84.54 | -0.52% | 11,047 |
| Aug 7, 2026 | 85.45 | 85.45 | 84.88 | 85.24 | 84.98 | 1.06% | 7,082 |
| Aug 6, 2026 | 84.37 | 84.82 | 84.30 | 84.34 | 84.09 | -0.02% | 14,245 |
| Aug 5, 2026 | 84.87 | 85.09 | 84.36 | 84.36 | 84.11 | -0.34% | 10,369 |
| Aug 4, 2026 | 83.76 | 84.68 | 83.76 | 84.65 | 84.39 | 2.04% | 104,428 |
| Aug 3, 2026 | 82.45 | 83.40 | 82.35 | 82.95 | 82.70 | 0.42% | 15,355 |
| Jul 31, 2026 | 83.05 | 83.05 | 82.24 | 82.61 | 82.36 | -0.18% | 17,674 |
| Jul 30, 2026 | 81.51 | 82.83 | 81.51 | 82.76 | 82.51 | 3.24% | 23,115 |
| Jul 29, 2026 | 80.79 | 81.18 | 79.94 | 80.16 | 79.92 | -1.46% | 33,237 |
| Jul 28, 2026 | 80.60 | 81.65 | 80.60 | 81.34 | 81.10 | -0.74% | 19,331 |
| Jul 27, 2026 | 82.45 | 82.61 | 81.48 | 81.95 | 81.70 | 0.43% | 9,870 |
| Jul 24, 2026 | 81.70 | 82.18 | 81.49 | 81.60 | 81.36 | -0.38% | 21,906 |
| Jul 23, 2026 | 81.73 | 82.25 | 81.54 | 81.91 | 81.67 | -1.20% | 56,445 |