Calvert Emerging Markets Equity I (CVMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.55
+0.01 (0.05%)
Aug 22, 2025, 8:05 AM EDT
CVMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.05% |
| Aug 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.68% |
| Aug 19, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.58% |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% |
| Aug 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.14% |
| Aug 14, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.96% |
| Aug 13, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.31% |
| Aug 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.03% |
| Aug 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.20% |
| Aug 8, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Aug 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.28% |
| Aug 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.55% |
| Aug 5, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.10% |
| Aug 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.16% |
| Aug 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.24% |
| Jul 31, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% |
| Jul 30, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.64% |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Jul 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.63% |
| Jul 25, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.29% |
| Jul 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.48% |
| Jul 23, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.37% |
| Jul 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.29% |
| Jul 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.54% |
| Jul 18, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% |
| Jul 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.30% |
| Jul 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Jul 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.10% |
| Jul 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Jul 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.45% |
| Jul 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Jul 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Jul 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.40% |
| Jul 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.72% |
| Jul 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.54% |
| Jul 2, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Jul 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.30% |
| Jun 30, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.49% |
| Jun 27, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Jun 26, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.75% |
| Jun 25, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.45% |
| Jun 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.73% |
| Jun 23, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.26% |
| Jun 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.36% |
| Jun 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| Jun 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.71% |
| Jun 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.77% |
| Jun 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.62% |
| Jun 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.25% |
| Jun 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |