Calvert Emerging Markets Equity R6 (CVMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.49
-0.14 (-0.68%)
At close: Aug 20, 2025
CVMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.27% |
| Aug 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.05% |
| Aug 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.68% |
| Aug 19, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.63% |
| Aug 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.24% |
| Aug 15, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.10% |
| Aug 14, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.96% |
| Aug 13, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.31% |
| Aug 12, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.03% |
| Aug 11, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.20% |
| Aug 8, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% |
| Aug 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.29% |
| Aug 6, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.60% |
| Aug 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.05% |
| Aug 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.16% |
| Aug 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.24% |
| Jul 31, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.59% |
| Jul 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.59% |
| Jul 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Jul 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.68% |
| Jul 25, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.24% |
| Jul 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.53% |
| Jul 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.42% |
| Jul 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.29% |
| Jul 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% |
| Jul 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.20% |
| Jul 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Jul 16, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
| Jul 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.15% |
| Jul 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Jul 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.45% |
| Jul 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.15% |
| Jul 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.25% |
| Jul 8, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.35% |
| Jul 7, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.67% |
| Jul 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% |
| Jul 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.45% |
| Jul 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% |
| Jun 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% |
| Jun 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.15% |
| Jun 26, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| Jun 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| Jun 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 2.73% |
| Jun 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% |
| Jun 20, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.31% |
| Jun 18, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Jun 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.67% |
| Jun 16, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.77% |
| Jun 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.62% |
| Jun 12, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.30% |