Calvert Emerging Markets Equity R6 (CVMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.20
+0.08 (0.27%)
At close: Aug 26, 2026
CVMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.27% |
| Aug 25, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.85% |
| Aug 24, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -2.02% |
| Aug 21, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.25% |
| Aug 20, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.80% |
| Aug 19, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.42% |
| Aug 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.97% |
| Aug 17, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.17% |
| Aug 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% |
| Aug 13, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.69% |
| Aug 12, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.65% |
| Aug 11, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.18% |
| Aug 10, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.28% |
| Aug 7, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.46% |
| Aug 6, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.36% |
| Aug 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.80% |
| Aug 4, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 2.12% |
| Aug 3, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.82% |
| Jul 31, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.26% |
| Jul 30, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 4.73% |
| Jul 29, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -2.78% |
| Jul 28, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -2.60% |
| Jul 27, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.65% |
| Jul 24, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.55% |
| Jul 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.91% |
| Jul 22, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.42% |
| Jul 21, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 3.62% |
| Jul 20, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.43% |
| Jul 17, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.60% |
| Jul 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.19% |
| Jul 15, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.31% |
| Jul 14, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.52% |
| Jul 13, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -3.71% |
| Jul 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.62% |
| Jul 9, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.59% |
| Jul 8, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.48% |
| Jul 7, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -3.08% |
| Jul 6, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 3.79% |
| Jul 2, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -2.11% |
| Jul 1, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -2.78% |
| Jun 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% |
| Jun 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.95% |
| Jun 26, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.68% |
| Jun 25, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.33% |
| Jun 24, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.55% |
| Jun 23, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -5.82% |
| Jun 22, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.16% |
| Jun 18, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 3.57% |
| Jun 17, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.23% |
| Jun 16, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.73% |