Calvert International Responsible Idx R6 (CDHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.04
-0.03 (-0.08%)
Aug 19, 2025, 8:05 AM EDT
CDHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Aug 18, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.08% |
| Aug 15, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.36% |
| Aug 14, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.17% |
| Aug 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.50% |
| Aug 12, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1.19% |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.39% |
| Aug 8, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.37% |
| Aug 7, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.06% |
| Aug 6, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.69% |
| Aug 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.06% |
| Aug 4, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.46% |
| Aug 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.35% |
| Jul 31, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.21% |
| Jul 30, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.88% |
| Jul 29, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.09% |
| Jul 28, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.40% |
| Jul 25, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.03% |
| Jul 24, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.64% |
| Jul 23, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.99% |
| Jul 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.43% |
| Jul 21, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.49% |
| Jul 18, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.31% |
| Jul 17, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.57% |
| Jul 16, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.38% |
| Jul 15, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.83% |
| Jul 14, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.03% |
| Jul 11, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.88% |
| Jul 10, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.09% |
| Jul 9, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.60% |
| Jul 8, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.55% |
| Jul 7, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.19% |
| Jul 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.11% |
| Jul 2, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.40% |
| Jul 1, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.17% |
| Jun 30, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.23% |
| Jun 27, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.75% |
| Jun 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.96% |
| Jun 25, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.38% |
| Jun 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.62% |
| Jun 23, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.74% |
| Jun 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.76% |
| Jun 18, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.15% |
| Jun 17, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.28% |
| Jun 16, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.55% |
| Jun 13, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.44% |
| Jun 12, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.78% |
| Jun 11, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.12% |
| Jun 10, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.26% |
| Jun 9, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.20% |