Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
73.79
-0.32 (-0.44%)
Mar 9, 2026, 12:49 PM EDT - Market open
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.50 | 74.52 | 73.31 | 74.12 | 74.12 | -1.17% | 30,502 |
| Mar 5, 2026 | 75.48 | 76.19 | 74.10 | 74.99 | 74.99 | -2.38% | 20,082 |
| Mar 4, 2026 | 76.09 | 76.99 | 75.87 | 76.82 | 76.82 | 1.34% | 19,194 |
| Mar 3, 2026 | 74.84 | 76.87 | 73.89 | 75.80 | 75.80 | -3.71% | 45,694 |
| Mar 2, 2026 | 78.33 | 78.95 | 78.08 | 78.72 | 78.72 | -1.75% | 17,971 |
| Feb 27, 2026 | 80.16 | 81.19 | 80.00 | 80.12 | 80.12 | -0.28% | 24,613 |
| Feb 26, 2026 | 80.54 | 80.65 | 79.80 | 80.35 | 80.35 | 0.01% | 26,087 |
| Feb 25, 2026 | 80.38 | 80.54 | 79.98 | 80.34 | 80.34 | 0.97% | 36,630 |
| Feb 24, 2026 | 78.92 | 79.58 | 78.92 | 79.57 | 79.57 | 0.86% | 46,680 |
| Feb 23, 2026 | 79.21 | 79.39 | 78.62 | 78.89 | 78.89 | -0.59% | 31,166 |
| Feb 20, 2026 | 78.42 | 79.41 | 78.14 | 79.36 | 79.36 | 1.26% | 41,375 |
| Feb 19, 2026 | 78.00 | 78.42 | 77.87 | 78.37 | 78.37 | -0.20% | 32,825 |
| Feb 18, 2026 | 78.37 | 78.89 | 78.27 | 78.53 | 78.53 | 0.40% | 12,304 |
| Feb 17, 2026 | 77.75 | 78.56 | 77.44 | 78.22 | 78.22 | -0.24% | 23,715 |
| Feb 13, 2026 | 78.10 | 78.55 | 77.59 | 78.41 | 78.41 | 0.39% | 25,843 |
| Feb 12, 2026 | 79.11 | 79.40 | 77.91 | 78.10 | 78.10 | -0.99% | 31,685 |
| Feb 11, 2026 | 78.88 | 79.22 | 78.17 | 78.88 | 78.88 | 0.86% | 26,949 |
| Feb 10, 2026 | 78.23 | 78.33 | 78.11 | 78.21 | 78.21 | 0.51% | 12,724 |
| Feb 9, 2026 | 77.03 | 77.89 | 77.03 | 77.81 | 77.81 | 1.36% | 21,793 |
| Feb 6, 2026 | 75.87 | 76.77 | 75.87 | 76.77 | 76.77 | 2.35% | 8,737 |
| Feb 5, 2026 | 75.13 | 75.45 | 74.87 | 75.00 | 75.00 | -1.12% | 19,682 |
| Feb 4, 2026 | 76.56 | 76.58 | 75.55 | 75.85 | 75.85 | -0.07% | 15,939 |
| Feb 3, 2026 | 75.77 | 75.97 | 75.35 | 75.90 | 75.90 | 0.18% | 17,547 |
| Feb 2, 2026 | 75.23 | 75.83 | 75.23 | 75.77 | 75.77 | 0.70% | 18,581 |
| Jan 30, 2026 | 75.98 | 76.09 | 75.00 | 75.24 | 75.24 | -1.43% | 11,594 |
| Jan 29, 2026 | 76.56 | 76.56 | 75.45 | 76.33 | 76.33 | 0.30% | 12,642 |
| Jan 28, 2026 | 76.28 | 76.35 | 75.79 | 76.10 | 76.10 | -0.56% | 26,420 |
| Jan 27, 2026 | 76.07 | 77.14 | 76.05 | 76.53 | 76.53 | 1.51% | 21,822 |
| Jan 26, 2026 | 75.34 | 75.62 | 75.23 | 75.39 | 75.39 | 0.47% | 13,740 |
| Jan 23, 2026 | 74.46 | 75.31 | 74.28 | 75.04 | 75.04 | 0.64% | 40,014 |
| Jan 22, 2026 | 74.51 | 74.98 | 74.40 | 74.56 | 74.56 | 0.49% | 11,211 |
| Jan 21, 2026 | 73.65 | 74.38 | 73.49 | 74.20 | 74.20 | 1.28% | 8,120 |
| Jan 20, 2026 | 73.39 | 73.76 | 73.22 | 73.26 | 73.26 | -1.42% | 12,790 |
| Jan 16, 2026 | 74.30 | 74.33 | 73.97 | 74.32 | 74.32 | 0.28% | 15,914 |
| Jan 15, 2026 | 74.31 | 74.40 | 74.06 | 74.11 | 74.11 | 0.31% | 11,936 |
| Jan 14, 2026 | 73.97 | 74.22 | 73.73 | 73.88 | 73.88 | 0.26% | 8,549 |
| Jan 13, 2026 | 74.08 | 74.73 | 73.68 | 73.69 | 73.69 | -0.64% | 11,593 |
| Jan 12, 2026 | 73.94 | 74.50 | 73.93 | 74.16 | 74.16 | 0.46% | 11,361 |
| Jan 9, 2026 | 73.46 | 73.82 | 73.27 | 73.82 | 73.82 | 1.00% | 8,176 |
| Jan 8, 2026 | 72.93 | 73.36 | 72.82 | 73.09 | 73.09 | -0.08% | 8,490 |
| Jan 7, 2026 | 73.40 | 73.43 | 73.11 | 73.15 | 73.15 | -0.37% | 13,592 |
| Jan 6, 2026 | 73.30 | 73.97 | 73.25 | 73.43 | 73.43 | 0.09% | 15,992 |
| Jan 5, 2026 | 72.60 | 73.36 | 72.59 | 73.36 | 73.36 | 1.49% | 15,306 |
| Jan 2, 2026 | 72.25 | 72.47 | 71.98 | 72.28 | 72.28 | 1.37% | 9,211 |
| Dec 31, 2025 | 71.61 | 71.65 | 71.27 | 71.30 | 71.30 | -0.54% | 41,176 |
| Dec 30, 2025 | 71.74 | 71.96 | 71.58 | 71.69 | 71.69 | 0.31% | 16,167 |
| Dec 29, 2025 | 71.49 | 72.59 | 71.42 | 71.46 | 71.46 | -0.18% | 26,778 |
| Dec 26, 2025 | 71.74 | 71.74 | 71.46 | 71.59 | 71.59 | 0.24% | 9,123 |
| Dec 24, 2025 | 71.38 | 71.51 | 71.38 | 71.42 | 71.42 | 0.26% | 14,446 |
| Dec 23, 2025 | 71.14 | 71.67 | 71.06 | 71.24 | 71.24 | -0.52% | 27,533 |
| Dec 22, 2025 | 71.48 | 71.70 | 71.44 | 71.61 | 70.69 | 0.49% | 7,670 |
| Dec 19, 2025 | 71.18 | 71.58 | 71.18 | 71.26 | 70.34 | 0.40% | 12,685 |
| Dec 18, 2025 | 71.30 | 71.32 | 70.88 | 70.97 | 70.06 | 1.14% | 8,213 |
| Dec 17, 2025 | 71.23 | 71.23 | 70.17 | 70.17 | 69.27 | -1.10% | 45,601 |
| Dec 16, 2025 | 71.19 | 71.22 | 70.78 | 70.95 | 70.04 | -0.50% | 34,211 |
| Dec 15, 2025 | 71.54 | 71.73 | 71.17 | 71.30 | 70.39 | 0.57% | 20,601 |
| Dec 12, 2025 | 71.47 | 71.67 | 70.75 | 70.90 | 69.99 | -0.94% | 12,520 |
| Dec 11, 2025 | 71.45 | 71.63 | 71.42 | 71.57 | 70.65 | 0.42% | 29,231 |
| Dec 10, 2025 | 70.89 | 71.41 | 70.57 | 71.27 | 70.35 | 1.21% | 23,814 |
| Dec 9, 2025 | 70.57 | 70.84 | 70.42 | 70.42 | 69.51 | -0.10% | 29,286 |
| Dec 8, 2025 | 70.75 | 70.86 | 70.46 | 70.49 | 69.58 | -0.18% | 19,916 |
| Dec 5, 2025 | 70.88 | 70.93 | 70.59 | 70.62 | 69.71 | 0.32% | 21,243 |
| Dec 4, 2025 | 70.61 | 70.61 | 70.34 | 70.40 | 69.49 | 0.14% | 13,595 |
| Dec 3, 2025 | 69.86 | 70.30 | 69.86 | 70.30 | 69.39 | 0.64% | 16,660 |
| Dec 2, 2025 | 69.86 | 69.90 | 69.67 | 69.85 | 68.95 | 0.42% | 10,359 |
| Dec 1, 2025 | 69.69 | 69.95 | 69.56 | 69.56 | 68.66 | -0.47% | 10,943 |
| Nov 28, 2025 | 69.68 | 69.91 | 69.68 | 69.89 | 68.99 | 0.24% | 7,640 |
| Nov 26, 2025 | 69.35 | 69.84 | 69.35 | 69.72 | 68.82 | 1.28% | 60,773 |
| Nov 25, 2025 | 68.17 | 68.85 | 68.10 | 68.84 | 67.95 | 1.03% | 60,302 |
| Nov 24, 2025 | 67.87 | 68.14 | 67.82 | 68.14 | 67.26 | 0.46% | 12,623 |
| Nov 21, 2025 | 67.40 | 68.04 | 67.25 | 67.82 | 66.95 | 1.25% | 9,553 |
| Nov 20, 2025 | 68.52 | 68.52 | 66.97 | 66.99 | 66.12 | -1.38% | 26,032 |
| Nov 19, 2025 | 67.96 | 68.05 | 67.56 | 67.92 | 67.05 | -0.22% | 9,273 |
| Nov 18, 2025 | 68.00 | 68.27 | 67.75 | 68.07 | 67.19 | -1.05% | 10,857 |
| Nov 17, 2025 | 69.21 | 69.47 | 68.65 | 68.79 | 67.90 | -1.35% | 13,316 |
| Nov 14, 2025 | 69.52 | 69.98 | 69.52 | 69.73 | 68.83 | -0.16% | 3,318 |
| Nov 13, 2025 | 70.64 | 70.65 | 69.78 | 69.84 | 68.94 | -1.37% | 3,537 |
| Nov 12, 2025 | 70.56 | 70.87 | 70.56 | 70.81 | 69.90 | 0.62% | 8,508 |
| Nov 11, 2025 | 70.24 | 70.49 | 70.22 | 70.38 | 69.47 | 0.49% | 5,045 |
| Nov 10, 2025 | 69.73 | 70.07 | 69.63 | 70.04 | 69.14 | 1.33% | 8,967 |
| Nov 7, 2025 | 68.69 | 69.40 | 68.42 | 69.12 | 68.23 | 0.08% | 9,985 |
| Nov 6, 2025 | 69.47 | 69.50 | 68.99 | 69.07 | 68.18 | -0.69% | 21,771 |
| Nov 5, 2025 | 69.10 | 69.64 | 69.01 | 69.55 | 68.65 | 0.68% | 5,998 |
| Nov 4, 2025 | 69.18 | 69.56 | 69.07 | 69.07 | 68.18 | -1.46% | 4,513 |
| Nov 3, 2025 | 70.16 | 70.18 | 69.98 | 70.10 | 69.19 | 0.19% | 5,289 |
| Oct 31, 2025 | 69.94 | 70.02 | 69.74 | 69.96 | 69.06 | -0.14% | 7,303 |
| Oct 30, 2025 | 70.18 | 70.25 | 70.02 | 70.06 | 69.15 | -0.42% | 7,505 |
| Oct 29, 2025 | 70.70 | 70.93 | 70.12 | 70.35 | 69.44 | -0.65% | 7,022 |
| Oct 28, 2025 | 70.64 | 70.96 | 70.63 | 70.81 | 69.90 | 0.10% | 8,866 |
| Oct 27, 2025 | 70.63 | 70.74 | 70.59 | 70.74 | 69.83 | 0.75% | 11,356 |
| Oct 24, 2025 | 70.12 | 70.27 | 70.11 | 70.21 | 69.31 | 0.53% | 7,974 |
| Oct 23, 2025 | 69.74 | 69.92 | 69.69 | 69.85 | 68.95 | 0.46% | 9,849 |
| Oct 22, 2025 | 69.72 | 69.77 | 69.31 | 69.53 | 68.63 | -0.37% | 14,384 |
| Oct 21, 2025 | 69.98 | 70.00 | 69.70 | 69.78 | 68.88 | -0.74% | 5,924 |
| Oct 20, 2025 | 70.05 | 70.42 | 70.01 | 70.30 | 69.40 | 1.00% | 15,286 |
| Oct 17, 2025 | 69.45 | 69.62 | 69.29 | 69.61 | 68.71 | -0.03% | 10,164 |
| Oct 16, 2025 | 69.77 | 70.01 | 69.49 | 69.63 | 68.73 | 0.56% | 8,622 |
| Oct 15, 2025 | 69.20 | 69.46 | 68.97 | 69.25 | 68.35 | 0.75% | 8,332 |
| Oct 14, 2025 | 68.00 | 68.99 | 68.00 | 68.73 | 67.84 | 0.24% | 9,573 |
| Oct 13, 2025 | 68.28 | 68.64 | 68.21 | 68.57 | 67.68 | 1.42% | 5,242 |