Calvert International Responsible Idx R6 (CDHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.64
+0.21 (0.56%)
Nov 5, 2025, 4:00 PM EST
CDHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | 0.56% |
| Nov 4, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -1.55% |
| Nov 3, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.34% |
| Oct 31, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Oct 30, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.37% |
| Oct 29, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.86% |
| Oct 28, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.03% |
| Oct 27, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.81% |
| Oct 24, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.40% |
| Oct 23, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.58% |
| Oct 22, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.32% |
| Oct 21, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.76% |
| Oct 20, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.95% |
| Oct 17, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.08% |
| Oct 16, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.45% |
| Oct 15, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.75% |
| Oct 14, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.19% |
| Oct 13, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 1.59% |
| Oct 10, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -2.24% |
| Oct 9, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.82% |
| Oct 8, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.64% |
| Oct 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.98% |
| Oct 6, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.42% |
| Oct 3, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.77% |
| Oct 2, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.38% |
| Oct 1, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.73% |
| Sep 30, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.87% |
| Sep 29, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.49% |
| Sep 26, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.50% |
| Sep 25, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.79% |
| Sep 24, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.79% |
| Sep 23, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.14% |
| Sep 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.52% |
| Sep 19, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.41% |
| Sep 18, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.60% |
| Sep 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.52% |
| Sep 16, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.05% |
| Sep 15, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.68% |
| Sep 12, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.30% |
| Sep 11, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.99% |
| Sep 10, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.30% |
| Sep 9, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.08% |
| Sep 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.83% |
| Sep 5, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.50% |
| Sep 4, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.82% |
| Sep 3, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.34% |
| Sep 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.98% |
| Aug 29, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.78% |
| Aug 28, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.42% |
| Aug 27, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.14% |