Domini Sustainable Solutions Fund Investor Shares (CAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.71
-0.05 (-0.27%)
Jan 29, 2026, 4:00 PM EST
CAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 29, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | - | - |
| Jan 28, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.74% |
| Jan 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.34% |
| Jan 26, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.76% |
| Jan 23, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |
| Jan 22, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.43% |
| Jan 21, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.93% |
| Jan 20, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.46% |
| Jan 16, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.49% |
| Jan 15, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.66% |
| Jan 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Jan 13, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Jan 12, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.22% |
| Jan 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% |
| Jan 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.41% |
| Jan 7, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.27% |
| Jan 6, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.15% |
| Jan 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.94% |
| Jan 2, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.95% |
| Dec 31, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.83% |
| Dec 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.39% |
| Dec 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.44% |
| Dec 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.05% |
| Dec 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| Dec 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.11% |
| Dec 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.72% |
| Dec 19, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.89% |
| Dec 18, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.01% |
| Dec 17, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.39% |
| Dec 16, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.44% |
| Dec 15, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.22% |
| Dec 12, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.63% |
| Dec 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.60% |
| Dec 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.11% |
| Dec 9, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.28% |
| Dec 8, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Dec 5, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.06% |
| Dec 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.39% |
| Dec 3, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.61% |
| Dec 2, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.56% |
| Dec 1, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.78% |
| Nov 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.45% |
| Nov 26, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.90% |
| Nov 25, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.20% |
| Nov 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.21% |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.53% |
| Nov 20, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.96% |
| Nov 19, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% |
| Nov 18, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.46% |
| Nov 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.08% |