Domini Sustainable Solutions Fund Investor Shares (CAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.52
+0.26 (1.22%)
Jul 10, 2026, 8:05 AM EST
CAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | - | - |
| Jul 9, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.22% |
| Jul 8, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.93% |
| Jul 7, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.83% |
| Jul 6, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.11% |
| Jul 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.51% |
| Jul 1, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.32% |
| Jun 30, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.87% |
| Jun 29, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 2.20% |
| Jun 26, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.47% |
| Jun 25, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.32% |
| Jun 24, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.62% |
| Jun 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.68% |
| Jun 22, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.04% |
| Jun 18, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.15% |
| Jun 17, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.82% |
| Jun 16, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.12 | -0.61% |
| Jun 15, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.25 | 0.90% |
| Jun 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.06 | 0.14% |
| Jun 11, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.03 | 3.34% |
| Jun 10, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.35 | -1.93% |
| Jun 9, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.75 | -0.48% |
| Jun 8, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.85 | -0.24% |
| Jun 5, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.90 | -2.84% |
| Jun 4, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.51 | 0.14% |
| Jun 3, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.48 | -0.65% |
| Jun 2, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.62 | 1.22% |
| Jun 1, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.36 | -0.28% |
| May 29, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.42 | 0.89% |
| May 28, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.23 | 0.43% |
| May 27, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | -0.61% |
| May 26, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.27 | 1.43% |
| May 22, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.97 | 0.62% |
| May 21, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.84 | 1.02% |
| May 20, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.63 | 1.78% |
| May 19, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.27 | -1.22% |
| May 18, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.52 | -0.68% |
| May 15, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.66 | -2.13% |
| May 14, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.11 | 0.24% |
| May 13, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.06 | 0.62% |
| May 12, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.93 | -0.76% |
| May 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.09 | 0.76% |
| May 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.93 | 1.11% |
| May 7, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.70 | -0.72% |
| May 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.85 | 3.32% |
| May 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.18 | 1.10% |
| May 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.40% |
| May 1, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Apr 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 3.24% |
| Apr 29, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.02% |