Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
84.27
-1.04 (-1.21%)
Sep 10, 2026, 1:20 PM EDT - Market open
CVIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | - | -0.72% | 2,753 |
| Sep 9, 2026 | 85.85 | 85.90 | 85.25 | 85.31 | 85.31 | -0.96% | 10,156 |
| Sep 8, 2026 | 86.66 | 86.66 | 86.13 | 86.13 | 86.13 | -0.29% | 11,240 |
| Sep 4, 2026 | 85.77 | 86.51 | 85.77 | 86.38 | 86.38 | 0.50% | 23,616 |
| Sep 3, 2026 | 85.31 | 86.02 | 85.31 | 85.95 | 85.95 | 1.21% | 29,067 |
| Sep 2, 2026 | 84.62 | 84.97 | 84.62 | 84.92 | 84.92 | 0.48% | 13,465 |
| Sep 1, 2026 | 84.97 | 85.15 | 84.29 | 84.52 | 84.52 | -0.95% | 16,133 |
| Aug 31, 2026 | 85.88 | 85.88 | 85.08 | 85.32 | 85.32 | -0.30% | 22,014 |
| Aug 28, 2026 | 86.18 | 86.26 | 85.41 | 85.58 | 85.58 | -0.49% | 19,957 |
| Aug 27, 2026 | 86.06 | 86.06 | 85.59 | 86.00 | 86.00 | 0.27% | 42,348 |
| Aug 26, 2026 | 86.16 | 86.17 | 85.72 | 85.77 | 85.77 | -0.56% | 19,858 |
| Aug 25, 2026 | 85.94 | 86.26 | 85.87 | 86.25 | 86.25 | 1.19% | 30,838 |
| Aug 24, 2026 | 85.46 | 85.46 | 85.04 | 85.24 | 85.24 | -0.55% | 7,301 |
| Aug 21, 2026 | 85.79 | 85.90 | 85.66 | 85.71 | 85.71 | 0.85% | 13,395 |
| Aug 20, 2026 | 85.03 | 85.24 | 84.79 | 84.99 | 84.99 | -0.03% | 13,463 |
| Aug 19, 2026 | 85.47 | 85.47 | 84.93 | 85.02 | 85.02 | 0.33% | 10,805 |
| Aug 18, 2026 | 85.31 | 85.35 | 84.54 | 84.73 | 84.73 | -1.90% | 9,501 |
| Aug 17, 2026 | 86.57 | 86.75 | 86.34 | 86.38 | 86.38 | 0.19% | 70,584 |
| Aug 14, 2026 | 86.46 | 86.64 | 86.07 | 86.21 | 86.21 | -0.11% | 6,877 |
| Aug 13, 2026 | 86.19 | 86.50 | 86.19 | 86.31 | 86.31 | 0.53% | 12,575 |
| Aug 12, 2026 | 86.14 | 86.14 | 85.70 | 85.86 | 85.85 | 0.88% | 14,301 |
| Aug 11, 2026 | 85.20 | 85.50 | 84.98 | 85.11 | 85.11 | 0.37% | 22,508 |
| Aug 10, 2026 | 84.99 | 84.99 | 84.72 | 84.80 | 84.80 | -0.52% | 11,046 |
| Aug 7, 2026 | 85.45 | 85.45 | 84.88 | 85.24 | 85.24 | 1.06% | 7,081 |
| Aug 6, 2026 | 84.37 | 84.82 | 84.30 | 84.34 | 84.34 | -0.02% | 14,245 |
| Aug 5, 2026 | 84.87 | 85.09 | 84.36 | 84.36 | 84.36 | -0.34% | 10,369 |
| Aug 4, 2026 | 83.76 | 84.68 | 83.76 | 84.65 | 84.65 | 2.04% | 104,405 |
| Aug 3, 2026 | 82.45 | 83.40 | 82.35 | 82.95 | 82.95 | 0.42% | 15,355 |
| Jul 31, 2026 | 83.05 | 83.05 | 82.24 | 82.61 | 82.61 | -0.18% | 17,673 |
| Jul 30, 2026 | 81.51 | 82.83 | 81.51 | 82.76 | 82.76 | 3.24% | 23,113 |
| Jul 29, 2026 | 80.79 | 81.18 | 79.94 | 80.16 | 80.16 | -1.46% | 33,236 |
| Jul 28, 2026 | 80.60 | 81.65 | 80.60 | 81.34 | 81.34 | -0.74% | 19,331 |
| Jul 27, 2026 | 82.45 | 82.61 | 81.48 | 81.95 | 81.95 | 0.43% | 9,869 |
| Jul 24, 2026 | 81.70 | 82.18 | 81.49 | 81.60 | 81.60 | -0.38% | 21,906 |
| Jul 23, 2026 | 81.73 | 82.25 | 81.54 | 81.91 | 81.91 | -1.20% | 56,445 |
| Jul 22, 2026 | 83.14 | 83.14 | 82.85 | 82.91 | 82.91 | 0.04% | 5,783 |
| Jul 21, 2026 | 82.30 | 82.96 | 82.30 | 82.88 | 82.88 | 1.95% | 9,369 |
| Jul 20, 2026 | 81.98 | 82.16 | 81.26 | 81.29 | 81.29 | -0.66% | 28,995 |
| Jul 17, 2026 | 81.06 | 82.09 | 81.06 | 81.83 | 81.83 | -0.86% | 239,312 |
| Jul 16, 2026 | 82.68 | 82.68 | 82.42 | 82.54 | 82.54 | -1.24% | 8,557 |
| Jul 15, 2026 | 83.66 | 83.71 | 82.87 | 83.58 | 83.58 | 0.18% | 11,727 |
| Jul 14, 2026 | 83.34 | 83.60 | 83.31 | 83.43 | 83.43 | 1.31% | 14,872 |
| Jul 13, 2026 | 83.13 | 83.13 | 82.30 | 82.35 | 82.35 | -2.16% | 12,040 |
| Jul 10, 2026 | 83.96 | 84.32 | 83.72 | 84.17 | 84.17 | 0.41% | 10,745 |
| Jul 9, 2026 | 83.73 | 84.13 | 83.73 | 83.83 | 83.83 | 0.72% | 10,851 |
| 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 |