Domini Sustainable Solutions Fund Investor Shares (CAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.47
+0.08 (0.39%)
Oct 16, 2026, 8:05 AM EST
CAREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Oct 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.39% |
| Oct 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.45% |
| Oct 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.19% |
| Oct 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.81% |
| Oct 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.11% |
| Oct 8, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.62% |
| Oct 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.65% |
| Oct 6, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.86% |
| Oct 5, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.38% |
| Oct 2, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.16% |
| Oct 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.63% |
| Sep 30, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.53% |
| Sep 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.10% |
| Sep 28, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.14% |
| Sep 25, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% |
| Sep 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.19% |
| Sep 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.85% |
| Sep 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.33% |
| Sep 21, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.96% |
| Sep 18, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.53% |
| Sep 17, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.87% |
| Sep 16, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.53% |
| Sep 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.10% |
| Sep 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.10% |
| Sep 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.97% |
| Sep 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.82% |
| Sep 9, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.05% |
| Sep 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.33% |
| Sep 4, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.05% |
| Sep 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.81% |
| Sep 2, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.19% |
| Sep 1, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.27% |
| Aug 31, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| Aug 28, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.16% |
| Aug 27, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.89% |
| Aug 26, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.38% |
| Aug 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.28% |
| Aug 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.61% |
| Aug 21, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.04% |
| Aug 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.17% |
| Aug 19, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.09% |
| Aug 18, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.80% |
| Aug 17, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.18% |
| Aug 14, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.18% |
| Aug 13, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% |
| Aug 12, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.28% |
| Aug 11, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.09% |
| Aug 10, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.28% |
| Aug 7, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.40% |