Calvert International Responsible Idx R6 CDHRX
43.04 USD -0.10 (-0.23%)
Regular-session close
Day range unavailable
36.18 52-week range 46.17
- YTD
- +13.95%
- 1 year
- +13.80%
CDHRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | -0.51 | -1.17% |
| Nov 11, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | +0.63 | +1.46% |
| Nov 10, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | -0.36 | -0.83% |
| Nov 9, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | +1.40 | +3.33% |
| Nov 6, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | +0.03 | +0.07% |
| Nov 5, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | -1.89 | -4.31% |
| Nov 4, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | +0.83 | +1.93% |
| Nov 3, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | -0.17 | -0.39% |
| Nov 2, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | +0.06 | +0.14% |
| Oct 30, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | -0.83 | -1.89% |
| Oct 29, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | -0.11 | -0.25% |
| Oct 28, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | +0.39 | +0.89% |
| Oct 27, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | +0.44 | +1.02% |
| Oct 26, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | +0.27 | +0.63% |
| Oct 23, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | -0.13 | -0.30% |
| Oct 22, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | -0.77 | -1.76% |
| Oct 21, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | +0.37 | +0.85% |
| Oct 20, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | +0.21 | +0.49% |
| Oct 19, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | +0.06 | +0.14% |
| Oct 16, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | -0.36 | -0.83% |
| Oct 15, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | +0.21 | +0.48% |
| Oct 14, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | -0.57 | -1.30% |
| Oct 13, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | -0.03 | -0.07% |
| Oct 12, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | -0.24 | -0.54% |
| Oct 9, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | +0.29 | +0.66% |
| Oct 8, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | -0.52 | -1.17% |
| Oct 7, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | -0.62 | -1.38% |
| Oct 6, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | -0.01 | -0.02% |
| Oct 5, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | +0.11 | +0.24% |
| Oct 2, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | +0.59 | +1.33% |
| Oct 1, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | -0.17 | -0.38% |
| Sep 30, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | -0.46 | -1.02% |
| Sep 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | +0.06 | +0.13% |
| Sep 28, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | -0.37 | -0.82% |
| Sep 25, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | +0.51 | +1.14% |
| Sep 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | -0.25 | -0.55% |
| Sep 23, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | -0.77 | -1.68% |
| Sep 22, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | +0.14 | +0.31% |
| Sep 21, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | +0.78 | +1.74% |
| Sep 18, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | -0.21 | -0.47% |
| Sep 17, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | +0.68 | +1.53% |
| Sep 16, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | -0.10 | -0.22% |
| Sep 15, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | -0.21 | -0.47% |
| Sep 14, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | -0.70 | -1.54% |
| Sep 11, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | +0.45 | +1.00% |
| Sep 10, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | -0.60 | -1.32% |
| Sep 9, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | -0.44 | -0.96% |
| Sep 8, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | -0.06 | -0.13% |
| Sep 4, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | +0.15 | +0.33% |
| Sep 3, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | +0.59 | +1.30% |
| Sep 2, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | +0.19 | +0.42% |
| Sep 1, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | -0.44 | -0.96% |
| Aug 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | -0.09 | -0.20% |
| Aug 28, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | -0.27 | -0.59% |
| Aug 27, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | +0.03 | +0.07% |
| Aug 26, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | -0.10 | -0.22% |
| Aug 25, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | +0.50 | +1.10% |
| Aug 24, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | -0.33 | -0.72% |
| Aug 21, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | +0.53 | +1.17% |
| Aug 20, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | -0.05 | -0.11% |
| Aug 19, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | +0.13 | +0.29% |
| Aug 18, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.90 | -1.95% |
| Aug 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | +0.04 | +0.09% |
| Aug 14, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | -0.06 | -0.13% |
| Aug 13, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | +0.31 | +0.68% |
65 days, newest first. Daily bars as drawn on the CDHRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.