Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202416.0916.0916.0916.0916.09-0.25%
Oct 24, 202416.1316.1316.1316.1316.130.50%
Oct 23, 202416.0516.0516.0516.0516.05-1.35%
Oct 22, 202416.2716.2716.2716.2716.27-0.85%
Oct 21, 202416.4116.4116.4116.4116.41-0.85%
Oct 18, 202416.5516.5516.5516.5516.550.18%
Oct 17, 202416.5216.5216.5216.5216.520.12%
Oct 16, 202416.5016.5016.5016.5016.500.18%
Oct 15, 202416.4716.4716.4716.4716.47-1.38%
Oct 14, 202416.7016.7016.7016.7016.700.48%
Oct 11, 202416.6216.6216.6216.6216.621.03%
Oct 10, 202416.4516.4516.4516.4516.45-0.24%
Oct 9, 202416.4916.4916.4916.4916.490.55%
Oct 8, 202416.4016.4016.4016.4016.400.49%
Oct 7, 202416.3216.3216.3216.3216.32-0.85%
Oct 4, 202416.4616.4616.4616.4616.461.04%
Oct 3, 202416.2916.2916.2916.2916.29-0.73%
Oct 2, 202416.4116.4116.4116.4116.41-0.42%
Oct 1, 202416.4816.4816.4816.4816.48-0.90%
Sep 30, 202416.6316.6316.6316.6316.630.36%
Sep 27, 202416.5716.5716.5716.5716.57-0.48%
Sep 26, 202416.6516.6516.6516.6516.651.28%
Sep 25, 202416.4416.4416.4416.4416.44-0.66%
Sep 24, 202416.5516.5516.5516.5516.55-0.06%
Sep 23, 202416.5616.5616.5616.5616.560.42%
Sep 20, 202416.4916.4916.4916.4916.49-0.48%
Sep 19, 202416.5716.5716.5716.5716.571.72%
Sep 18, 202416.2916.2916.2916.2916.29-0.24%
Sep 17, 202416.3316.3316.3316.3316.33-0.31%
Sep 16, 202416.3816.3816.3816.3816.380.68%
Sep 13, 202416.2716.2716.2716.2716.270.87%
Sep 12, 202416.1316.1316.1316.1316.130.62%
Sep 11, 202416.0316.0316.0316.0316.031.20%
Sep 10, 202415.8415.8415.8415.8415.840.25%
Sep 9, 202415.8015.8015.8015.8015.800.83%
Sep 6, 202415.6715.6715.6715.6715.67-2.18%
Sep 5, 202416.0216.0216.0216.0216.02-0.74%
Sep 4, 202416.1416.1416.1416.1416.14-
Sep 3, 202416.1416.1416.1416.1416.14-2.48%
Aug 30, 202416.5516.5516.5516.5516.550.85%
Aug 29, 202416.4116.4116.4116.4116.410.24%
Aug 28, 202416.3716.3716.3716.3716.37-0.49%
Aug 27, 202416.4516.4516.4516.4516.450.30%
Aug 26, 202416.4016.4016.4016.4016.40-0.97%
Aug 23, 202416.5616.5616.5616.5616.561.91%
Aug 22, 202416.2516.2516.2516.2516.25-1.04%
Aug 21, 202416.4216.4216.4216.4216.420.80%
Aug 20, 202416.2916.2916.2916.2916.29-0.12%
Aug 19, 202416.3116.3116.3116.3116.311.24%
Aug 16, 202416.1116.1116.1116.1116.110.31%
Aug 15, 202416.0616.0616.0616.0616.061.58%
Aug 14, 202415.8115.8115.8115.8115.810.32%
Aug 13, 202415.7615.7615.7615.7615.762.07%
Aug 12, 202415.4415.4415.4415.4415.44-0.19%
Aug 9, 202415.4715.4715.4715.4715.47-0.06%
Aug 8, 202415.4815.4815.4815.4815.482.18%
Aug 7, 202415.1515.1515.1515.1515.150.73%
Aug 6, 202415.0415.0415.0415.0415.040.67%
Aug 5, 202414.9414.9414.9414.9414.94-2.54%
Aug 2, 202415.3315.3315.3315.3315.33-2.29%
Aug 1, 202415.6915.6915.6915.6915.69-1.81%
Jul 31, 202415.9815.9815.9815.9815.981.72%
Jul 30, 202415.7115.7115.7115.7115.71-0.76%
Jul 29, 202415.8315.8315.8315.8315.83-0.31%
Jul 26, 202415.8815.8815.8815.8815.881.15%
Jul 25, 202415.7015.7015.7015.7015.70-0.51%
Jul 24, 202415.7815.7815.7815.7815.78-1.56%
Jul 23, 202416.0316.0316.0316.0316.030.06%
Jul 22, 202416.0216.0216.0216.0216.020.88%
Jul 19, 202415.8815.8815.8815.8815.88-0.56%
Jul 18, 202415.9715.9715.9715.9715.97-1.30%
Jul 17, 202416.1816.1816.1816.1816.18-2.12%
Jul 16, 202416.5316.5316.5316.5316.531.22%
Jul 15, 202416.3316.3316.3316.3316.33-0.79%
Jul 12, 202416.4616.4616.4616.4616.461.29%
Jul 11, 202416.2516.2516.2516.2516.250.31%
Jul 10, 202416.2016.2016.2016.2016.201.00%
Jul 9, 202416.0416.0416.0416.0416.04-0.31%
Jul 8, 202416.0916.0916.0916.0916.090.25%
Jul 5, 202416.0516.0516.0516.0516.050.31%
Jul 3, 202416.0016.0016.0016.0016.000.88%
Jul 2, 202415.8615.8615.8615.8615.86-
Jul 1, 202415.8615.8615.8615.8615.86-
Jun 28, 202415.8615.8615.8615.8615.86-0.69%
Jun 27, 202415.9715.9715.9715.9715.970.25%
Jun 26, 202415.9315.9315.9315.9315.93-0.56%
Jun 25, 202416.0216.0216.0216.0216.020.25%
Jun 24, 202415.9815.9815.9815.9815.98-0.31%
Jun 21, 202416.0316.0316.0316.0316.03-0.37%
Jun 20, 202416.0916.0916.0916.0916.09-0.43%
Jun 18, 202416.1616.1616.1616.1616.160.44%
Jun 17, 202416.0916.0916.0916.0916.090.69%
Jun 14, 202415.9815.9815.9815.9815.98-1.30%
Jun 13, 202416.1916.1916.1916.1916.190.81%
Jun 12, 202416.0616.0616.0616.0616.06-
Jun 11, 202416.0616.0616.0616.0616.06-0.19%
Jun 10, 202416.0916.0916.0916.0916.090.88%
Jun 7, 202415.9515.9515.9515.9515.95-0.75%
Jun 6, 202416.0716.0716.0716.0716.07-0.06%
Jun 5, 202416.0816.0816.0816.0816.082.23%