Calvert International Responsible Index ETF (CVIE)
NYSEARCA: CVIE · Real-Time Price · USD
70.62
+0.22 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
70.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.88 | 70.93 | 70.59 | 70.62 | 70.62 | 0.32% | 21,243 |
| Dec 4, 2025 | 70.61 | 70.61 | 70.34 | 70.40 | 70.40 | 0.14% | 13,595 |
| Dec 3, 2025 | 69.86 | 70.30 | 69.86 | 70.30 | 70.30 | 0.64% | 16,660 |
| Dec 2, 2025 | 69.86 | 69.90 | 69.67 | 69.85 | 69.85 | 0.42% | 10,359 |
| Dec 1, 2025 | 69.69 | 69.95 | 69.56 | 69.56 | 69.56 | -0.47% | 10,943 |
| Nov 28, 2025 | 69.68 | 69.91 | 69.68 | 69.89 | 69.89 | 0.24% | 7,638 |
| Nov 26, 2025 | 69.35 | 69.84 | 69.35 | 69.72 | 69.72 | 1.28% | 60,773 |
| Nov 25, 2025 | 68.17 | 68.85 | 68.10 | 68.84 | 68.84 | 1.03% | 60,302 |
| Nov 24, 2025 | 67.87 | 68.14 | 67.82 | 68.14 | 68.14 | 0.46% | 12,623 |
| Nov 21, 2025 | 67.40 | 68.04 | 67.25 | 67.82 | 67.82 | 1.25% | 9,553 |
| Nov 20, 2025 | 68.52 | 68.52 | 66.97 | 66.99 | 66.99 | -1.38% | 26,032 |
| Nov 19, 2025 | 67.96 | 68.05 | 67.56 | 67.92 | 67.92 | -0.22% | 9,273 |
| Nov 18, 2025 | 68.00 | 68.27 | 67.75 | 68.07 | 68.07 | -1.05% | 10,857 |
| Nov 17, 2025 | 69.21 | 69.47 | 68.65 | 68.79 | 68.79 | -1.35% | 13,316 |
| Nov 14, 2025 | 69.52 | 69.98 | 69.52 | 69.73 | 69.73 | -0.16% | 3,318 |
| Nov 13, 2025 | 70.64 | 70.65 | 69.78 | 69.84 | 69.84 | -1.37% | 3,537 |
| Nov 12, 2025 | 70.56 | 70.87 | 70.56 | 70.81 | 70.81 | 0.62% | 8,508 |
| Nov 11, 2025 | 70.24 | 70.49 | 70.22 | 70.38 | 70.38 | 0.49% | 5,045 |
| Nov 10, 2025 | 69.73 | 70.07 | 69.63 | 70.04 | 70.04 | 1.33% | 8,967 |
| Nov 7, 2025 | 68.69 | 69.40 | 68.42 | 69.12 | 69.12 | 0.08% | 9,985 |
| Nov 6, 2025 | 69.47 | 69.50 | 68.99 | 69.07 | 69.07 | -0.69% | 21,771 |
| Nov 5, 2025 | 69.10 | 69.64 | 69.01 | 69.55 | 69.55 | 0.68% | 5,998 |
| Nov 4, 2025 | 69.18 | 69.56 | 69.07 | 69.07 | 69.07 | -1.46% | 4,513 |
| Nov 3, 2025 | 70.16 | 70.18 | 69.98 | 70.10 | 70.10 | 0.19% | 5,289 |
| Oct 31, 2025 | 69.94 | 70.02 | 69.74 | 69.96 | 69.96 | -0.14% | 7,303 |
| Oct 30, 2025 | 70.18 | 70.25 | 70.02 | 70.06 | 70.06 | -0.42% | 7,505 |
| Oct 29, 2025 | 70.70 | 70.93 | 70.12 | 70.35 | 70.35 | -0.65% | 7,022 |
| Oct 28, 2025 | 70.64 | 70.96 | 70.63 | 70.81 | 70.81 | 0.10% | 8,866 |
| Oct 27, 2025 | 70.63 | 70.74 | 70.59 | 70.74 | 70.74 | 0.75% | 11,356 |
| Oct 24, 2025 | 70.12 | 70.27 | 70.11 | 70.21 | 70.21 | 0.53% | 7,974 |
| Oct 23, 2025 | 69.74 | 69.92 | 69.69 | 69.85 | 69.85 | 0.46% | 9,849 |
| Oct 22, 2025 | 69.72 | 69.77 | 69.31 | 69.53 | 69.53 | -0.37% | 14,384 |
| Oct 21, 2025 | 69.98 | 70.00 | 69.70 | 69.78 | 69.78 | -0.74% | 5,924 |
| Oct 20, 2025 | 70.05 | 70.42 | 70.01 | 70.30 | 70.30 | 1.00% | 15,286 |
| Oct 17, 2025 | 69.45 | 69.62 | 69.29 | 69.61 | 69.61 | -0.03% | 10,164 |
| Oct 16, 2025 | 69.77 | 70.01 | 69.49 | 69.63 | 69.63 | 0.56% | 8,622 |
| Oct 15, 2025 | 69.20 | 69.46 | 68.97 | 69.25 | 69.24 | 0.75% | 8,332 |
| Oct 14, 2025 | 68.00 | 68.99 | 68.00 | 68.73 | 68.73 | 0.24% | 9,573 |
| Oct 13, 2025 | 68.28 | 68.64 | 68.21 | 68.57 | 68.57 | 1.42% | 5,242 |
| Oct 10, 2025 | 69.01 | 69.04 | 67.56 | 67.61 | 67.61 | -2.10% | 9,619 |
| Oct 9, 2025 | 69.55 | 69.55 | 68.87 | 69.06 | 69.06 | -0.76% | 9,635 |
| Oct 8, 2025 | 69.48 | 69.62 | 69.41 | 69.59 | 69.59 | 0.44% | 112,269 |
| Oct 7, 2025 | 69.77 | 69.77 | 69.23 | 69.29 | 69.29 | -0.80% | 19,238 |
| Oct 6, 2025 | 69.86 | 70.03 | 69.83 | 69.85 | 69.85 | 0.30% | 45,145 |
| Oct 3, 2025 | 69.44 | 69.77 | 69.44 | 69.64 | 69.64 | 0.81% | 12,163 |
| Oct 2, 2025 | 69.25 | 69.25 | 68.67 | 69.08 | 69.08 | 0.32% | 12,738 |
| Oct 1, 2025 | 68.54 | 68.89 | 68.54 | 68.86 | 68.86 | 0.92% | 6,228 |
| Sep 30, 2025 | 67.80 | 68.28 | 67.80 | 68.23 | 68.23 | 0.71% | 7,056 |
| Sep 29, 2025 | 67.69 | 67.85 | 67.69 | 67.75 | 67.75 | 0.51% | 8,675 |
| Sep 26, 2025 | 67.20 | 67.41 | 67.18 | 67.41 | 67.41 | 0.47% | 8,606 |
| Sep 25, 2025 | 67.12 | 67.13 | 66.88 | 67.09 | 67.09 | -0.86% | 7,701 |
| Sep 24, 2025 | 67.72 | 67.80 | 67.57 | 67.67 | 67.67 | -0.66% | 23,872 |
| Sep 23, 2025 | 68.46 | 68.48 | 68.12 | 68.12 | 68.12 | -0.08% | 10,742 |
| Sep 22, 2025 | 67.91 | 68.19 | 67.80 | 68.17 | 68.17 | 0.15% | 8,486 |
| Sep 19, 2025 | 68.11 | 68.11 | 68.01 | 68.07 | 67.84 | -0.33% | 3,819 |
| Sep 18, 2025 | 68.08 | 68.41 | 67.99 | 68.30 | 68.07 | 0.46% | 8,243 |
| Sep 17, 2025 | 68.14 | 68.43 | 67.91 | 67.98 | 67.75 | -0.39% | 5,808 |
| Sep 16, 2025 | 68.34 | 68.34 | 68.00 | 68.25 | 68.02 | 0.03% | 20,051 |
| Sep 15, 2025 | 68.07 | 68.23 | 67.99 | 68.23 | 68.00 | 0.60% | 19,922 |
| Sep 12, 2025 | 67.85 | 67.86 | 67.64 | 67.83 | 67.59 | -0.28% | 7,455 |
| Sep 11, 2025 | 67.90 | 68.03 | 67.81 | 68.01 | 67.78 | 1.08% | 9,798 |
| Sep 10, 2025 | 68.58 | 68.58 | 67.23 | 67.29 | 67.06 | 0.19% | 10,111 |
| Sep 9, 2025 | 67.12 | 67.20 | 66.96 | 67.16 | 66.93 | -0.10% | 9,078 |
| Sep 8, 2025 | 67.01 | 67.23 | 66.90 | 67.23 | 67.00 | 0.96% | 3,496 |
| Sep 5, 2025 | 66.77 | 66.93 | 66.39 | 66.59 | 66.36 | 0.68% | 7,566 |
| Sep 4, 2025 | 65.86 | 66.17 | 65.69 | 66.14 | 65.92 | 0.68% | 14,099 |
| Sep 3, 2025 | 65.44 | 65.73 | 65.44 | 65.69 | 65.47 | 0.30% | 7,580 |
| Sep 2, 2025 | 65.14 | 65.56 | 65.14 | 65.50 | 65.27 | -1.10% | 17,168 |
| Aug 29, 2025 | 66.23 | 66.24 | 66.05 | 66.23 | 66.00 | -0.56% | 10,178 |
| Aug 28, 2025 | 66.48 | 66.64 | 66.48 | 66.60 | 66.37 | 0.45% | 4,213 |
| Aug 27, 2025 | 65.93 | 66.30 | 65.89 | 66.30 | 66.07 | -0.08% | 4,631 |
| Aug 26, 2025 | 66.18 | 66.38 | 66.17 | 66.35 | 66.12 | 0.09% | 4,117 |
| Aug 25, 2025 | 66.85 | 66.89 | 66.26 | 66.29 | 66.07 | -1.25% | 10,160 |
| Aug 22, 2025 | 66.31 | 67.22 | 66.31 | 67.13 | 66.90 | 1.55% | 15,245 |
| Aug 21, 2025 | 66.22 | 66.24 | 66.07 | 66.10 | 65.88 | -0.69% | 8,871 |
| Aug 20, 2025 | 66.56 | 66.59 | 66.36 | 66.57 | 66.34 | 0.10% | 18,198 |
| Aug 19, 2025 | 66.83 | 66.83 | 66.47 | 66.50 | 66.27 | -0.19% | 8,825 |
| Aug 18, 2025 | 66.49 | 66.62 | 66.47 | 66.62 | 66.39 | -0.07% | 14,873 |
| Aug 15, 2025 | 66.73 | 66.74 | 66.66 | 66.67 | 66.44 | 0.36% | 13,105 |
| Aug 14, 2025 | 66.23 | 66.46 | 66.22 | 66.43 | 66.20 | -0.27% | 315,619 |
| Aug 13, 2025 | 66.60 | 66.63 | 66.51 | 66.61 | 66.38 | 0.59% | 5,180 |
| Aug 12, 2025 | 65.71 | 66.24 | 65.71 | 66.21 | 65.99 | 1.13% | 13,972 |
| Aug 11, 2025 | 65.62 | 65.63 | 65.47 | 65.48 | 65.25 | -0.37% | 7,948 |
| Aug 8, 2025 | 65.75 | 65.81 | 65.68 | 65.72 | 65.50 | 0.48% | 6,366 |
| Aug 7, 2025 | 65.66 | 65.66 | 65.19 | 65.41 | 65.18 | 0.85% | 11,544 |
| Aug 6, 2025 | 64.66 | 64.91 | 64.63 | 64.85 | 64.63 | 0.70% | 11,974 |
| Aug 5, 2025 | 64.47 | 64.52 | 64.25 | 64.40 | 64.18 | 0.11% | 13,380 |
| Aug 4, 2025 | 64.19 | 64.33 | 64.13 | 64.33 | 64.11 | 1.29% | 10,374 |
| Aug 1, 2025 | 63.41 | 63.51 | 63.21 | 63.51 | 63.29 | -0.35% | 7,737 |
| Jul 31, 2025 | 64.15 | 64.15 | 63.73 | 63.73 | 63.52 | -1.16% | 5,371 |
| Jul 30, 2025 | 64.78 | 64.88 | 64.34 | 64.48 | 64.26 | -0.74% | 4,791 |
| Jul 29, 2025 | 64.95 | 64.99 | 64.85 | 64.96 | 64.74 | -0.10% | 9,130 |
| Jul 28, 2025 | 65.43 | 65.43 | 64.97 | 65.03 | 64.80 | -1.35% | 3,667 |
| Jul 25, 2025 | 65.54 | 65.92 | 65.50 | 65.92 | 65.69 | -0.26% | 28,669 |
| Jul 24, 2025 | 66.29 | 66.34 | 66.09 | 66.09 | 65.86 | -0.53% | 12,763 |
| Jul 23, 2025 | 65.88 | 66.45 | 65.84 | 66.44 | 66.22 | 2.03% | 15,440 |
| Jul 22, 2025 | 64.87 | 65.13 | 64.78 | 65.12 | 64.90 | 0.23% | 11,055 |
| Jul 21, 2025 | 64.89 | 65.22 | 64.89 | 64.97 | 64.75 | 0.64% | 10,348 |
| Jul 18, 2025 | 64.94 | 64.95 | 64.50 | 64.56 | 64.34 | -0.32% | 3,949 |
| Jul 17, 2025 | 64.45 | 64.83 | 64.45 | 64.76 | 64.54 | 0.36% | 10,442 |