Domini Sustainable Solutions Fund Investor Shares (CAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.43
+0.06 (0.37%)
Jul 3, 2025, 8:05 AM EDT
CAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | - |
| Jul 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Jul 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.61% |
| Jun 30, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% |
| Jun 27, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| Jun 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.68% |
| Jun 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.55% |
| Jun 24, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.43% |
| Jun 23, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.94% |
| Jun 20, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Jun 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.13% |
| Jun 17, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.11% |
| Jun 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.06% |
| Jun 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.36% |
| Jun 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.43% |
| Jun 11, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.12% |
| Jun 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% |
| Jun 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.37% |
| Jun 6, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.50% |
| Jun 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Jun 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Jun 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% |
| Jun 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.68% |
| May 30, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.12% |
| May 29, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| May 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.62% |
| May 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.57% |
| May 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.06% |
| May 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| May 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.24% |
| May 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.44% |
| May 19, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.38% |
| May 16, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.57% |
| May 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.19% |
| May 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.25% |
| May 13, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.44% |
| May 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.11% |
| May 9, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| May 8, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.58% |
| May 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.84% |
| May 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.71% |
| May 5, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.13% |
| May 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.70% |
| May 1, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% |
| Apr 30, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.59% |
| Apr 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% |
| Apr 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.07% |
| Apr 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% |
| Apr 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.62% |
| Apr 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.16% |