Calvert International Responsible Idx A (CDHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.12
+0.21 (0.57%)
Nov 5, 2025, 4:00 PM EST
CDHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | 0.57% |
| Nov 4, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -1.55% |
| Nov 3, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.35% |
| Oct 31, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.03% |
| Oct 30, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.35% |
| Oct 29, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.87% |
| Oct 28, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.03% |
| Oct 27, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.83% |
| Oct 24, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.40% |
| Oct 23, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.57% |
| Oct 22, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.32% |
| Oct 21, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.75% |
| Oct 20, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.94% |
| Oct 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.08% |
| Oct 16, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.46% |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.76% |
| Oct 14, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.16% |
| Oct 13, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.61% |
| Oct 10, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -2.28% |
| Oct 9, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.81% |
| Oct 8, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.62% |
| Oct 7, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.99% |
| Oct 6, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.46% |
| Oct 3, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.76% |
| Oct 2, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.38% |
| Oct 1, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.74% |
| Sep 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.86% |
| Sep 29, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.47% |
| Sep 26, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.53% |
| Sep 25, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.83% |
| Sep 24, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.77% |
| Sep 23, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.14% |
| Sep 22, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.52% |
| Sep 19, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.41% |
| Sep 18, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.61% |
| Sep 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% |
| Sep 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.08% |
| Sep 15, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.66% |
| Sep 12, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.30% |
| Sep 11, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.00% |
| Sep 10, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.31% |
| Sep 9, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.08% |
| Sep 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.85% |
| Sep 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.51% |
| Sep 4, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.80% |
| Sep 3, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.31% |
| Sep 2, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.96% |
| Aug 29, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.79% |
| Aug 28, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.42% |
| Aug 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.14% |