Calvert International Responsible Index ETF (CVIE)

CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	86.42	86.98	86.42	86.80	86.80	1.69%	73,074
Jun 17, 2026	86.42	86.76	85.26	85.36	85.36	-0.14%	11,288
Jun 16, 2026	85.96	86.27	85.48	85.48	85.48	-0.16%	19,422
Jun 15, 2026	86.01	86.01	85.60	85.62	85.62	1.73%	13,112
Jun 12, 2026	83.89	84.51	83.48	84.16	84.16	0.31%	11,417
Jun 11, 2026	81.86	84.18	81.60	83.90	83.90	3.77%	31,112
Jun 10, 2026	81.68	82.26	80.85	80.85	80.85	-1.68%	17,747
Jun 9, 2026	83.34	83.49	80.98	82.23	82.23	-0.01%	13,976
Jun 8, 2026	82.54	82.75	82.19	82.24	82.24	1.04%	70,144
Jun 5, 2026	83.45	83.47	81.18	81.39	81.39	-4.12%	14,577
Jun 4, 2026	84.36	85.03	84.07	84.89	84.89	0.18%	32,643
Jun 3, 2026	85.11	85.11	84.56	84.74	84.74	-0.67%	12,540
Jun 2, 2026	85.00	85.45	84.95	85.31	85.31	0.44%	9,295
Jun 1, 2026	84.34	85.23	84.10	84.94	84.94	0.64%	25,906
May 29, 2026	84.50	84.76	84.20	84.40	84.40	0.44%	11,153
May 28, 2026	83.30	84.28	83.12	84.03	84.03	0.37%	11,240
May 27, 2026	84.14	84.14	83.49	83.72	83.72	-0.30%	11,582
May 26, 2026	83.62	83.98	83.40	83.98	83.98	2.30%	18,852
May 22, 2026	82.20	82.34	81.92	82.09	82.09	0.11%	14,517
May 21, 2026	80.64	82.16	80.64	82.00	82.00	1.00%	34,658
May 20, 2026	79.61	81.60	79.61	81.19	81.19	2.18%	14,587
May 19, 2026	79.30	79.91	79.11	79.45	79.45	-0.82%	9,656
May 18, 2026	80.17	80.28	79.32	80.11	80.11	0.74%	15,030
May 15, 2026	79.54	79.88	79.36	79.52	79.52	-2.35%	13,282
May 14, 2026	81.36	81.72	81.35	81.44	81.44	0.17%	11,815
May 13, 2026	80.78	81.40	80.78	81.30	81.30	0.91%	12,229
May 12, 2026	80.54	80.68	79.86	80.57	80.57	-1.37%	19,133
May 11, 2026	81.73	81.91	81.62	81.68	81.68	-0.18%	6,540
May 8, 2026	81.57	81.89	81.31	81.83	81.83	1.34%	7,323
May 7, 2026	82.21	82.21	80.55	80.75	80.75	-1.67%	87,345
May 6, 2026	81.75	82.12	81.56	82.12	82.12	3.22%	15,721
May 5, 2026	79.21	79.74	79.15	79.56	79.56	1.47%	21,879
May 4, 2026	79.08	79.24	78.16	78.41	78.41	-1.12%	12,948
May 1, 2026	79.25	79.80	79.25	79.30	79.30	-0.15%	17,411
Apr 30, 2026	78.46	79.42	78.28	79.42	79.42	2.69%	9,500
Apr 29, 2026	77.85	77.85	77.15	77.34	77.34	-0.93%	18,848
Apr 28, 2026	78.23	78.23	77.95	78.07	78.07	-0.91%	9,308
Apr 27, 2026	78.98	79.03	78.67	78.78	78.78	-0.08%	10,669
Apr 24, 2026	78.40	78.87	78.34	78.84	78.84	1.15%	16,452
Apr 23, 2026	78.32	78.69	77.68	77.94	77.94	-0.85%	18,206
Apr 22, 2026	78.60	78.66	78.26	78.61	78.61	0.91%	9,627
Apr 21, 2026	79.05	79.21	77.85	77.91	77.91	-1.93%	9,517
Apr 20, 2026	79.31	79.48	78.95	79.44	79.44	-0.58%	57,728
Apr 17, 2026	79.85	80.13	79.62	79.91	79.91	2.04%	13,281
Apr 16, 2026	78.77	78.77	78.22	78.31	78.31	-0.30%	16,327
Apr 15, 2026	78.43	78.55	78.21	78.55	78.55	-0.08%	13,043
Apr 14, 2026	78.13	78.66	78.13	78.61	78.61	1.09%	40,520
Apr 13, 2026	76.35	77.76	76.22	77.76	77.76	0.98%	19,335
Apr 10, 2026	77.19	77.47	76.82	77.00	77.00	0.25%	15,433
Apr 9, 2026	76.23	77.03	76.03	76.81	76.81	-0.16%	22,317

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 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:

Jun 18, 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.