Domini Sustainable Solutions Fund Investor Shares (CAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.65
-0.06 (-0.28%)
Aug 11, 2026, 8:05 AM EST
CAREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| 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% |
| Aug 6, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.46% |
| Aug 5, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.65% |
| Aug 4, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.12% |
| Aug 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.48% |
| Jul 31, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% |
| Jul 30, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.70% |
| Jul 29, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.41% |
| Jul 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.48% |
| Jul 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Jul 24, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.24% |
| Jul 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.43% |
| Jul 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.19% |
| Jul 21, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.06% |
| Jul 20, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.86% |
| Jul 17, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.85% |
| Jul 16, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.38% |
| Jul 15, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Jul 14, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.52% |
| Jul 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.08% |
| Jul 10, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.74% |
| 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% |