Calvert International Responsible Idx I (CDHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.71
+0.21 (0.56%)
Nov 5, 2025, 4:00 PM EST
CDHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | - | 0.56% |
| Nov 4, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.55% |
| Nov 3, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.34% |
| Oct 31, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Oct 30, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.37% |
| Oct 29, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.86% |
| Oct 28, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.03% |
| Oct 27, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.81% |
| Oct 24, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.40% |
| Oct 23, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.58% |
| Oct 22, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.32% |
| Oct 21, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.76% |
| Oct 20, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.95% |
| Oct 17, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.08% |
| Oct 16, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.45% |
| Oct 15, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.78% |
| Oct 14, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.19% |
| Oct 13, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.58% |
| Oct 10, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -2.27% |
| Oct 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.82% |
| Oct 8, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.64% |
| Oct 7, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.98% |
| Oct 6, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.45% |
| Oct 3, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.75% |
| Oct 2, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.37% |
| Oct 1, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.73% |
| Sep 30, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.87% |
| Sep 29, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.49% |
| Sep 26, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.52% |
| Sep 25, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.82% |
| Sep 24, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.78% |
| Sep 23, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.14% |
| Sep 22, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.52% |
| Sep 19, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.41% |
| Sep 18, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.60% |
| Sep 17, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.51% |
| Sep 16, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.05% |
| Sep 15, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.68% |
| Sep 12, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.30% |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.99% |
| Sep 10, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.33% |
| Sep 9, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.11% |
| Sep 8, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.83% |
| Sep 5, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.53% |
| Sep 4, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.79% |
| Sep 3, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.34% |
| Sep 2, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.98% |
| Aug 29, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.78% |
| Aug 28, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.42% |
| Aug 27, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.11% |