Calvert International Responsible Index ETF (CVIE)

NYSEARCA: CVIE · Real-Time Price · USD

78.07

-0.71 (-0.91%)

At close: Apr 28, 2026, 4:00 PM EDT

78.07

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.23	78.23	77.95	78.07	78.07	-0.91%	9,308
Apr 27, 2026	78.98	79.03	78.67	78.78	78.78	-0.08%	10,669
Apr 24, 2026	78.40	78.87	78.34	78.84	78.84	1.15%	16,452
Apr 23, 2026	78.32	78.69	77.68	77.94	77.94	-0.85%	18,206
Apr 22, 2026	78.60	78.66	78.26	78.61	78.61	0.91%	9,627
Apr 21, 2026	79.05	79.21	77.85	77.91	77.91	-1.93%	9,517
Apr 20, 2026	79.31	79.48	78.95	79.44	79.44	-0.58%	57,728
Apr 17, 2026	79.85	80.13	79.62	79.91	79.91	2.04%	13,281
Apr 16, 2026	78.77	78.77	78.22	78.31	78.31	-0.30%	16,327
Apr 15, 2026	78.43	78.55	78.21	78.55	78.55	-0.08%	13,043
Apr 14, 2026	78.13	78.66	78.13	78.61	78.61	1.09%	40,520
Apr 13, 2026	76.35	77.76	76.22	77.76	77.76	0.98%	19,335
Apr 10, 2026	77.19	77.47	76.82	77.00	77.00	0.25%	15,433
Apr 9, 2026	76.23	77.03	76.03	76.81	76.81	-0.16%	22,317
Apr 8, 2026	77.16	77.24	76.48	76.94	76.93	4.52%	8,461
Apr 7, 2026	72.97	73.92	72.42	73.61	73.61	-	14,539
Apr 6, 2026	73.21	73.72	73.21	73.61	73.61	0.57%	16,913
Apr 2, 2026	71.88	73.29	71.79	73.19	73.19	-0.97%	27,259
Apr 1, 2026	73.92	74.33	73.53	73.91	73.91	1.68%	40,988
Mar 31, 2026	71.03	72.69	70.77	72.69	72.69	3.71%	50,084
Mar 30, 2026	70.71	70.80	69.75	70.09	70.09	-0.09%	42,393
Mar 27, 2026	70.66	70.87	70.04	70.15	70.15	-1.00%	19,527
Mar 26, 2026	71.73	72.14	70.86	70.86	70.86	-2.40%	12,214
Mar 25, 2026	72.72	72.94	72.48	72.60	72.60	1.18%	63,033
Mar 24, 2026	71.23	72.02	71.09	71.75	71.75	-0.50%	19,592
Mar 23, 2026	71.84	72.90	71.67	72.11	72.11	2.30%	52,058
Mar 20, 2026	72.34	72.34	70.24	70.49	70.44	-3.21%	21,300
Mar 19, 2026	71.46	73.12	71.44	72.83	72.78	-0.23%	54,000
Mar 18, 2026	73.91	74.08	73.00	73.00	72.95	-1.85%	25,032
Mar 17, 2026	74.66	74.73	74.18	74.37	74.32	0.55%	13,346
Mar 16, 2026	73.55	74.14	73.50	73.96	73.91	2.18%	23,117
Mar 13, 2026	73.65	73.93	72.38	72.38	72.34	-1.18%	9,493
Mar 12, 2026	73.99	74.06	73.10	73.25	73.20	-2.20%	28,637
Mar 11, 2026	74.76	75.18	74.38	74.90	74.85	-0.05%	13,992
Mar 10, 2026	75.22	76.03	74.28	74.93	74.88	-	44,583
Mar 9, 2026	72.94	74.93	72.35	74.93	74.88	1.10%	25,043
Mar 6, 2026	73.50	74.52	73.31	74.12	74.07	-1.17%	30,502
Mar 5, 2026	75.48	76.19	74.10	74.99	74.94	-2.38%	20,083
Mar 4, 2026	76.09	76.99	75.87	76.82	76.77	1.34%	19,195
Mar 3, 2026	74.84	76.87	73.89	75.80	75.75	-3.71%	45,694
Mar 2, 2026	78.33	78.95	78.08	78.72	78.67	-1.75%	17,971
Feb 27, 2026	80.16	81.19	80.00	80.12	80.07	-0.28%	24,613
Feb 26, 2026	80.54	80.65	79.80	80.35	80.30	0.01%	26,136
Feb 25, 2026	80.38	80.54	79.98	80.34	80.29	0.97%	36,630
Feb 24, 2026	78.92	79.58	78.92	79.57	79.52	0.86%	46,680
Feb 23, 2026	79.21	79.39	78.62	78.89	78.84	-0.59%	31,224
Feb 20, 2026	78.42	79.41	78.14	79.36	79.31	1.26%	41,376
Feb 19, 2026	78.00	78.42	77.87	78.37	78.32	-0.20%	32,825
Feb 18, 2026	78.37	78.89	78.27	78.53	78.48	0.40%	12,304
Feb 17, 2026	77.75	78.56	77.44	78.22	78.17	-0.24%	23,715
Feb 13, 2026	78.10	78.55	77.59	78.41	78.36	0.39%	25,843
Feb 12, 2026	79.11	79.40	77.91	78.10	78.05	-0.99%	31,685
Feb 11, 2026	78.88	79.22	78.17	78.88	78.83	0.86%	26,949
Feb 10, 2026	78.23	78.33	78.11	78.21	78.16	0.51%	12,724
Feb 9, 2026	77.03	77.89	77.03	77.81	77.76	1.36%	21,793
Feb 6, 2026	75.87	76.77	75.87	76.77	76.71	2.35%	8,737
Feb 5, 2026	75.13	75.45	74.87	75.00	74.95	-1.12%	19,682
Feb 4, 2026	76.56	76.58	75.55	75.85	75.80	-0.07%	15,939
Feb 3, 2026	75.77	75.97	75.35	75.90	75.85	0.18%	17,547
Feb 2, 2026	75.23	75.83	75.23	75.77	75.72	0.70%	18,581
Jan 30, 2026	75.98	76.09	75.00	75.24	75.19	-1.43%	11,594
Jan 29, 2026	76.56	76.56	75.45	76.33	76.28	0.30%	12,642
Jan 28, 2026	76.28	76.35	75.79	76.10	76.05	-0.56%	26,420
Jan 27, 2026	76.07	77.14	76.05	76.53	76.48	1.51%	21,822
Jan 26, 2026	75.34	75.62	75.23	75.39	75.34	0.47%	13,740
Jan 23, 2026	74.46	75.31	74.28	75.04	74.99	0.64%	40,014
Jan 22, 2026	74.51	74.98	74.40	74.56	74.51	0.49%	11,211
Jan 21, 2026	73.65	74.38	73.49	74.20	74.15	1.28%	8,120
Jan 20, 2026	73.39	73.76	73.22	73.26	73.21	-1.42%	12,790
Jan 16, 2026	74.30	74.33	73.97	74.32	74.27	0.28%	15,914
Jan 15, 2026	74.31	74.40	74.06	74.11	74.06	0.31%	11,936
Jan 14, 2026	73.97	74.22	73.73	73.88	73.83	0.26%	8,549
Jan 13, 2026	74.08	74.73	73.68	73.69	73.64	-0.64%	11,593
Jan 12, 2026	73.94	74.50	73.93	74.16	74.11	0.46%	11,361
Jan 9, 2026	73.46	73.82	73.27	73.82	73.77	1.00%	8,176
Jan 8, 2026	72.93	73.36	72.82	73.09	73.04	-0.08%	8,490
Jan 7, 2026	73.40	73.43	73.11	73.15	73.10	-0.37%	13,592
Jan 6, 2026	73.30	73.97	73.25	73.43	73.38	0.09%	15,992
Jan 5, 2026	72.60	73.36	72.59	73.36	73.31	1.49%	15,306
Jan 2, 2026	72.25	72.47	71.98	72.28	72.23	1.37%	9,211
Dec 31, 2025	71.61	71.65	71.27	71.30	71.25	-0.54%	41,176
Dec 30, 2025	71.74	71.96	71.58	71.69	71.64	0.31%	16,167
Dec 29, 2025	71.49	72.59	71.42	71.46	71.41	-0.18%	26,778
Dec 26, 2025	71.74	71.74	71.46	71.59	71.54	0.24%	9,123
Dec 24, 2025	71.38	71.51	71.38	71.42	71.37	0.26%	14,446
Dec 23, 2025	71.14	71.67	71.06	71.24	71.19	-0.52%	27,533
Dec 22, 2025	71.48	71.70	71.44	71.61	70.64	0.49%	7,670
Dec 19, 2025	71.18	71.58	71.18	71.26	70.30	0.40%	12,685
Dec 18, 2025	71.30	71.32	70.88	70.97	70.01	1.14%	8,213
Dec 17, 2025	71.23	71.23	70.17	70.17	69.22	-1.10%	45,601
Dec 16, 2025	71.19	71.22	70.78	70.95	69.99	-0.50%	34,211
Dec 15, 2025	71.54	71.73	71.17	71.30	70.34	0.57%	20,601
Dec 12, 2025	71.47	71.67	70.75	70.90	69.94	-0.94%	12,520
Dec 11, 2025	71.45	71.63	71.42	71.57	70.60	0.42%	29,231
Dec 10, 2025	70.89	71.41	70.57	71.27	70.31	1.21%	23,814
Dec 9, 2025	70.57	70.84	70.42	70.42	69.47	-0.10%	29,286
Dec 8, 2025	70.75	70.86	70.46	70.49	69.54	-0.18%	19,916
Dec 5, 2025	70.88	70.93	70.59	70.62	69.66	0.32%	21,243
Dec 4, 2025	70.61	70.61	70.34	70.40	69.44	0.14%	13,595
Dec 3, 2025	69.86	70.30	69.86	70.30	69.35	0.64%	16,660