Calvert International Responsible Idx I (CDHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.94
+0.25 (0.68%)
Sep 16, 2025, 8:05 AM EDT
CDHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | - | - |
| 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% |
| Aug 26, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.19% |
| Aug 25, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.26% |
| Aug 22, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.54% |
| Aug 21, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.53% |
| Aug 20, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.06% |
| Aug 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.30% |
| Aug 18, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.08% |
| Aug 15, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.39% |
| Aug 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.19% |
| Aug 13, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.50% |
| Aug 12, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 1.18% |
| Aug 11, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.39% |
| Aug 8, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.37% |
| Aug 7, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.08% |
| Aug 6, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.66% |
| Aug 5, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.06% |
| Aug 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.46% |
| Aug 1, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.35% |
| Jul 31, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.20% |
| Jul 30, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.88% |
| Jul 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.09% |
| Jul 28, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.40% |
| Jul 25, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Jul 24, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.67% |
| Jul 23, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 2.01% |
| Jul 22, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.40% |
| Jul 21, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.49% |
| Jul 18, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.31% |
| Jul 17, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.57% |
| Jul 16, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.37% |
| Jul 15, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.80% |
| Jul 14, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.03% |
| Jul 11, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.91% |
| Jul 10, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.08% |
| Jul 9, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.60% |
| Jul 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.57% |