Calvert International Responsible Index ETF CVIE
80.34 USD -0.12 (-0.14%)
Regular-session close
80.34 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
79.88 Day range 80.62
66.99 52-week range 86.80
- YTD
- +12.69%
- 1 year
- +15.04%
CVIE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.60 | 80.62 | 79.88 | 80.35 | -0.11 | -0.14% | 28,042 |
| Nov 12, 2026 | 80.49 | 80.81 | 80.36 | 80.46 | -0.90 | -1.11% | 15,700 |
| Nov 11, 2026 | 80.87 | 81.61 | 80.72 | 81.36 | +1.00 | +1.24% | 12,300 |
| Nov 10, 2026 | 80.53 | 80.87 | 79.92 | 80.36 | -0.73 | -0.90% | 14,600 |
| Nov 9, 2026 | 79.86 | 81.27 | 79.86 | 81.09 | +2.84 | +3.63% | 16,900 |
| Nov 6, 2026 | 78.13 | 78.75 | 78.06 | 78.25 | -0.08 | -0.10% | 19,900 |
| Nov 5, 2026 | 80.94 | 80.94 | 78.31 | 78.33 | -3.50 | -4.28% | 30,200 |
| Nov 4, 2026 | 81.51 | 82.04 | 81.51 | 81.83 | +1.51 | +1.88% | 20,300 |
| Nov 3, 2026 | 80.76 | 80.79 | 80.25 | 80.32 | -0.42 | -0.52% | 18,200 |
| Nov 2, 2026 | 81.18 | 81.70 | 80.65 | 80.74 | +0.36 | +0.45% | 32,000 |
| Oct 30, 2026 | 80.98 | 80.98 | 79.93 | 80.38 | -1.62 | -1.98% | 26,800 |
| Oct 29, 2026 | 81.90 | 82.14 | 81.68 | 82.00 | -0.03 | -0.04% | 17,300 |
| Oct 28, 2026 | 81.75 | 82.36 | 81.75 | 82.03 | +0.55 | +0.68% | 16,200 |
| Oct 27, 2026 | 80.94 | 81.59 | 80.86 | 81.48 | +0.87 | +1.08% | 11,500 |
| Oct 26, 2026 | 80.63 | 81.05 | 80.41 | 80.61 | +0.37 | +0.46% | 49,400 |
| Oct 23, 2026 | 79.97 | 80.44 | 79.88 | 80.24 | -0.24 | -0.30% | 11,900 |
| Oct 22, 2026 | 80.86 | 80.98 | 80.31 | 80.48 | -1.42 | -1.73% | 14,200 |
| Oct 21, 2026 | 81.97 | 82.03 | 81.56 | 81.90 | +0.72 | +0.89% | 15,100 |
| Oct 20, 2026 | 80.41 | 81.42 | 80.41 | 81.18 | +0.51 | +0.63% | 22,600 |
| Oct 19, 2026 | 81.14 | 81.26 | 80.67 | 80.67 | -0.01 | -0.01% | 21,000 |
| Oct 16, 2026 | 81.72 | 81.72 | 80.53 | 80.68 | -0.67 | -0.82% | 131,100 |
| Oct 15, 2026 | 80.53 | 81.36 | 80.30 | 81.35 | +0.31 | +0.38% | 26,500 |
| Oct 14, 2026 | 81.41 | 81.58 | 80.98 | 81.04 | -1.15 | -1.40% | 23,200 |
| Oct 13, 2026 | 82.00 | 82.24 | 81.90 | 82.19 | -0.06 | -0.07% | 13,700 |
| Oct 12, 2026 | 82.36 | 82.40 | 82.18 | 82.25 | -0.37 | -0.45% | 7,000 |
| Oct 9, 2026 | 82.54 | 82.62 | 82.28 | 82.62 | +0.61 | +0.74% | 17,600 |
| Oct 8, 2026 | 82.20 | 82.36 | 81.74 | 82.01 | -0.97 | -1.17% | 19,500 |
| Oct 7, 2026 | 82.80 | 83.19 | 82.58 | 82.98 | -1.14 | -1.36% | 21,400 |
| Oct 6, 2026 | 84.38 | 84.44 | 84.07 | 84.12 | -0.01 | -0.01% | 13,200 |
| Oct 5, 2026 | 83.84 | 84.21 | 83.57 | 84.13 | +0.27 | +0.32% | 18,000 |
| Oct 2, 2026 | 83.68 | 84.03 | 83.43 | 83.86 | +1.40 | +1.70% | 23,200 |
| Oct 1, 2026 | 82.90 | 83.14 | 82.25 | 82.46 | -0.67 | -0.81% | 38,700 |
| Sep 30, 2026 | 84.12 | 84.12 | 83.13 | 83.13 | -1.04 | -1.24% | 41,300 |
| Sep 29, 2026 | 83.98 | 84.17 | 83.52 | 84.17 | +0.07 | +0.08% | 15,300 |
| Sep 28, 2026 | 84.20 | 84.27 | 83.59 | 84.10 | -0.58 | -0.68% | 18,000 |
| Sep 25, 2026 | 84.49 | 84.72 | 84.07 | 84.68 | +0.92 | +1.10% | 17,200 |
| Sep 24, 2026 | 83.83 | 84.15 | 83.27 | 83.76 | -0.20 | -0.24% | 40,700 |
| Sep 23, 2026 | 84.89 | 84.89 | 83.96 | 83.96 | -1.64 | -1.92% | 14,000 |
| Sep 22, 2026 | 85.21 | 85.71 | 85.16 | 85.60 | +0.20 | +0.23% | 21,200 |
| Sep 21, 2026 | 84.81 | 85.44 | 84.81 | 85.40 | +1.46 | +1.74% | 52,400 |
| Sep 18, 2026 | 83.82 | 84.04 | 83.51 | 83.94 | -0.52 | -0.62% | 20,000 |
| Sep 17, 2026 | 84.58 | 84.63 | 84.37 | 84.46 | +1.09 | +1.31% | 19,900 |
| Sep 16, 2026 | 83.98 | 84.27 | 82.94 | 83.37 | -0.13 | -0.16% | 29,400 |
| Sep 15, 2026 | 83.86 | 83.86 | 83.16 | 83.50 | -0.43 | -0.51% | 10,700 |
| Sep 14, 2026 | 83.96 | 84.29 | 83.50 | 83.93 | -1.27 | -1.49% | 17,300 |
| Sep 11, 2026 | 85.40 | 85.40 | 85.09 | 85.20 | +0.98 | +1.16% | 7,600 |
| Sep 10, 2026 | 84.69 | 84.69 | 84.15 | 84.22 | -1.09 | -1.28% | 8,100 |
| Sep 9, 2026 | 85.85 | 85.89 | 85.25 | 85.31 | -0.82 | -0.95% | 10,200 |
| Sep 8, 2026 | 86.66 | 86.66 | 86.13 | 86.13 | -0.25 | -0.29% | 11,200 |
| Sep 4, 2026 | 85.77 | 86.50 | 85.77 | 86.38 | +0.43 | +0.50% | 23,600 |
| Sep 3, 2026 | 85.31 | 86.02 | 85.31 | 85.95 | +1.03 | +1.21% | 29,100 |
| Sep 2, 2026 | 84.62 | 84.97 | 84.62 | 84.92 | +0.41 | +0.49% | 13,500 |
| Sep 1, 2026 | 84.97 | 85.15 | 84.29 | 84.51 | -0.81 | -0.95% | 16,100 |
| Aug 31, 2026 | 85.88 | 85.88 | 85.08 | 85.32 | -0.26 | -0.30% | 22,000 |
| Aug 28, 2026 | 86.18 | 86.26 | 85.41 | 85.58 | -0.42 | -0.49% | 20,000 |
| Aug 27, 2026 | 86.06 | 86.06 | 85.59 | 86.00 | +0.23 | +0.27% | 42,300 |
| Aug 26, 2026 | 86.15 | 86.17 | 85.72 | 85.77 | -0.48 | -0.56% | 19,900 |
| Aug 25, 2026 | 85.94 | 86.26 | 85.87 | 86.25 | +1.01 | +1.18% | 30,800 |
| Aug 24, 2026 | 85.46 | 85.46 | 85.04 | 85.24 | -0.47 | -0.55% | 7,300 |
| Aug 21, 2026 | 85.79 | 85.90 | 85.66 | 85.71 | +0.72 | +0.85% | 13,400 |
| Aug 20, 2026 | 85.03 | 85.24 | 84.79 | 84.99 | -0.03 | -0.04% | 13,500 |
| Aug 19, 2026 | 85.47 | 85.47 | 84.93 | 85.02 | +0.29 | +0.34% | 10,800 |
| Aug 18, 2026 | 85.31 | 85.35 | 84.54 | 84.73 | -1.65 | -1.91% | 9,500 |
| Aug 17, 2026 | 86.57 | 86.75 | 86.33 | 86.38 | +0.17 | +0.20% | 70,600 |
| Aug 14, 2026 | 86.46 | 86.64 | 86.07 | 86.21 | -0.10 | -0.12% | 6,900 |
65 days, newest first. Daily bars as drawn on the CVIE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.