Domini Sustainable Solutions Fund Investor Shares (CAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.19
-0.01 (-0.06%)
Oct 29, 2024, 8:00 PM EDT
CAREX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.25% |
Oct 24, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.50% |
Oct 23, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.35% |
Oct 22, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.85% |
Oct 21, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.85% |
Oct 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.18% |
Oct 17, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.12% |
Oct 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
Oct 15, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.38% |
Oct 14, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.48% |
Oct 11, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.03% |
Oct 10, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.24% |
Oct 9, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.55% |
Oct 8, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.49% |
Oct 7, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.85% |
Oct 4, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.04% |
Oct 3, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.73% |
Oct 2, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.42% |
Oct 1, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.90% |
Sep 30, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.36% |
Sep 27, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
Sep 26, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.28% |
Sep 25, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.66% |
Sep 24, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% |
Sep 23, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.42% |
Sep 20, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.48% |
Sep 19, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.72% |
Sep 18, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.24% |
Sep 17, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.31% |
Sep 16, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.68% |
Sep 13, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.87% |
Sep 12, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.62% |
Sep 11, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.20% |
Sep 10, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% |
Sep 9, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.83% |
Sep 6, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.18% |
Sep 5, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.74% |
Sep 4, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Sep 3, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.48% |
Aug 30, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.85% |
Aug 29, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
Aug 28, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.49% |
Aug 27, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% |
Aug 26, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.97% |
Aug 23, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.91% |
Aug 22, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.04% |
Aug 21, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.80% |
Aug 20, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.12% |
Aug 19, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.24% |
Aug 16, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
Aug 15, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.58% |
Aug 14, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.32% |
Aug 13, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.07% |
Aug 12, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.19% |
Aug 9, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.06% |
Aug 8, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 2.18% |
Aug 7, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
Aug 6, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.67% |
Aug 5, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.54% |
Aug 2, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.29% |
Aug 1, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.81% |
Jul 31, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.72% |
Jul 30, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.76% |
Jul 29, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.31% |
Jul 26, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.15% |
Jul 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.51% |
Jul 24, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.56% |
Jul 23, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% |
Jul 22, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.88% |
Jul 19, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.56% |
Jul 18, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.30% |
Jul 17, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.12% |
Jul 16, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.22% |
Jul 15, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.79% |
Jul 12, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.29% |
Jul 11, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% |
Jul 10, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.00% |
Jul 9, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.31% |
Jul 8, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.25% |
Jul 5, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% |
Jul 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.88% |
Jul 2, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Jul 1, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Jun 28, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.69% |
Jun 27, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.25% |
Jun 26, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.56% |
Jun 25, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
Jun 24, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.31% |
Jun 21, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.37% |
Jun 20, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.43% |
Jun 18, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.44% |
Jun 17, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.69% |
Jun 14, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.30% |
Jun 13, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.81% |
Jun 12, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jun 11, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.19% |
Jun 10, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.88% |
Jun 7, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.75% |
Jun 6, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% |
Jun 5, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.23% |