Dark

CVIE
Calvert International Responsible Index ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:51:17 PM EDT

84.79USD+0.165%(+0.14)10,369

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.95)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

84.36USD-0.501%(-0.43)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	85.020000	85.100000	84.750000	84.7900	+0.171%	10,369	0.000%
2026-08-04	83.760000	84.680000	83.760000	84.6450	+2.044%	104,429	+0.171%
2026-08-03	82.450000	83.401800	82.345000	82.9499	+0.416%	15,355	+2.218%
2026-07-31	83.050000	83.050000	82.240000	82.6062	-0.182%	17,675	+2.644%
2026-07-30	81.510000	82.825000	81.510000	82.7571	+3.241%	23,115	+2.456%
2026-07-29	80.790000	81.180000	79.940000	80.1588	-1.457%	33,238	+5.778%
2026-07-28	80.600000	81.648300	80.600000	81.3438	-0.741%	19,331	+4.237%
2026-07-27	82.450000	82.609800	81.480000	81.9512	+0.428%	9,870	+3.464%
2026-07-24	81.700000	82.183300	81.490000	81.6017	-0.380%	21,906	+3.907%
2026-07-23	81.730000	82.248400	81.535000	81.9128	-1.203%	56,446	+3.513%
2026-07-22	83.140000	83.140000	82.850000	82.9102	+0.042%	5,783	+2.267%
2026-07-21	82.304000	82.958700	82.304000	82.8752	+1.953%	9,369	+2.310%
2026-07-20	81.980000	82.160000	81.255100	81.2875	-0.663%	28,997	+4.309%
2026-07-17	81.060000	82.090000	81.060000	81.8297	-0.857%	239,312	+3.618%
2026-07-16	82.680000	82.680000	82.418500	82.5368	-1.245%	8,558	+2.730%
2026-07-15	83.660000	83.705000	82.870000	83.5770	+0.176%	11,728	+1.451%
2026-07-14	83.340000	83.599000	83.305000	83.4300	+1.311%	14,873	+1.630%
2026-07-13	83.130000	83.130000	82.300000	82.3500	-2.163%	12,041	+2.963%
2026-07-10	83.960000	84.320000	83.720000	84.1704	+0.412%	10,746	+0.736%
2026-07-09	83.730000	84.130000	83.730000	83.8252	+0.719%	10,851	+1.151%
2026-07-08	82.675900	83.230000	82.230000	83.2269	-0.530%	5,563	+1.878%
2026-07-07	84.350000	84.350000	83.460000	83.6705	-2.000%	8,844	+1.338%
2026-07-06	84.810000	85.460000	84.810000	85.3782	+1.802%	16,322	-0.689%
2026-07-02	84.590000	84.730000	83.320000	83.8669	+0.184%	16,642	+1.101%
2026-07-01	84.010000	84.310000	83.710000	83.7125	-1.529%	43,441	+1.287%
2026-06-30	84.450000	85.080000	84.450000	85.0127	+0.855%	21,456	-0.262%
2026-06-29	83.760000	84.330000	83.067200	84.2916	+0.561%	13,516	+0.591%
2026-06-26	83.500000	84.150000	83.440000	83.8215	-0.778%	19,115	+1.155%
2026-06-25	85.140000	85.140000	84.260000	84.4790	+1.257%	38,850	+0.368%
2026-06-24	83.430000	83.699400	83.140000	83.4300	+0.012%	9,008	+1.630%
2026-06-23	83.440000	84.112100	83.375000	83.4200	-3.248%	19,046	+1.642%
2026-06-22	86.140000	86.450000	85.195000	86.2200	-0.668%	12,550	-1.659%
2026-06-18	86.420000	86.979900	86.420000	86.8000	+1.687%	73,207	-2.316%
2026-06-17	86.420000	86.755000	85.261100	85.3600	-0.140%	11,289	-0.668%
2026-06-16	85.960000	86.270000	85.480000	85.4800	-0.164%	19,423	-0.807%
2026-06-15	86.010000	86.010000	85.595000	85.6200	+1.735%	13,112	-0.969%
2026-06-12	83.890000	84.510000	83.480000	84.1600	+0.310%	11,418	+0.749%
2026-06-11	81.860000	84.175000	81.600000	83.9000	+3.772%	31,112	+1.061%
2026-06-10	81.680000	82.255000	80.850000	80.8500	-1.678%	17,748	+4.873%
2026-06-09	83.340000	83.490000	80.980000	82.2300	-0.012%	13,977	+3.113%
2026-06-08	82.542000	82.750000	82.190000	82.2400	+1.044%	70,145	+3.101%
2026-06-05	83.450000	83.469000	81.180100	81.3900	-4.123%	14,577	+4.177%
2026-06-04	84.360000	85.025000	84.070000	84.8900	+0.177%	32,643	-0.118%
2026-06-03	85.110000	85.110000	84.560100	84.7400	-0.668%	12,541	+0.059%
2026-06-02	85.000000	85.445000	84.950000	85.3100	+0.436%	9,295	-0.610%
2026-06-01	84.340000	85.230000	84.100000	84.9400	+0.640%	25,907	-0.177%
2026-05-29	84.500000	84.755000	84.202400	84.4000	+0.436%	11,153	+0.462%
2026-05-28	83.300000	84.280000	83.120000	84.0340	+0.370%	11,240	+0.900%
2026-05-27	84.135000	84.135000	83.490000	83.7240	-0.305%	11,584	+1.273%
2026-05-26	83.620000	83.980000	83.400000	83.9800	+2.302%	18,852	+0.965%
2026-05-22	82.200000	82.335000	81.915000	82.0900	+0.114%	14,517	+3.289%
2026-05-21	80.640000	82.160000	80.640000	81.9969	+1.000%	34,658	+3.406%
2026-05-20	79.610000	81.600000	79.610000	81.1850	+2.184%	14,587	+4.440%
2026-05-19	79.300000	79.910000	79.110000	79.4500	-0.823%	9,657	+6.721%
2026-05-18	80.169100	80.280000	79.320000	80.1092	+0.742%	15,031	+5.843%
2026-05-15	79.540000	79.880000	79.360000	79.5192	-2.353%	13,283	+6.628%
2026-05-14	81.360000	81.720000	81.350100	81.4351	+0.167%	11,815	+4.120%
2026-05-13	80.780000	81.400000	80.780000	81.2991	+0.911%	12,229	+4.294%
2026-05-12	80.535000	80.680000	79.860000	80.5652	-1.368%	19,134	+5.244%
2026-05-11	81.730000	81.910000	81.620000	81.6823	-0.176%	6,541	+3.805%
2026-05-08	81.570000	81.890000	81.310000	81.8265	+1.337%	7,323	+3.622%
2026-05-07	82.210000	82.210000	80.550000	80.7473	-1.671%	87,345	+5.007%
2026-05-06	81.750000	82.119900	81.560000	82.1199	+3.215%	15,722	+3.251%
2026-05-05	79.205000	79.736000	79.145000	79.5618	+1.470%	21,880	+6.571%
2026-05-04	79.080000	79.240000	78.160000	78.4091	-1.123%	12,949	+8.138%
2026-05-01	79.250000	79.800000	79.250000	79.3000	-0.151%	17,411	+6.923%
2026-04-30	78.460000	79.420000	78.280000	79.4200	+2.689%	9,500	+6.762%
2026-04-29	77.850000	77.850000	77.150000	77.3402	-0.929%	18,849	+9.633%
2026-04-28	78.230000	78.230000	77.945000	78.0655	-0.906%	9,308	+8.614%
2026-04-27	78.980000	79.030000	78.670000	78.7792	-0.079%	10,670	+7.630%
2026-04-24	78.400000	78.870000	78.335000	78.8411	+1.152%	16,453	+7.545%
2026-04-23	78.320000	78.685000	77.680000	77.9432	-0.852%	18,206	+8.784%
2026-04-22	78.600000	78.660000	78.260000	78.6131	+0.907%	9,627	+7.857%
2026-04-21	79.050000	79.210000	77.850000	77.9066	-1.934%	9,517	+8.835%
2026-04-20	79.310000	79.480000	78.950000	79.4432	-0.584%	57,728	+6.730%
2026-04-17	79.850000	80.130000	79.620600	79.9100	+2.043%	13,281	+6.107%
2026-04-16	78.770000	78.770000	78.220300	78.3100	-0.299%	16,327	+8.275%
2026-04-15	78.425000	78.545000	78.210500	78.5450	-0.078%	13,043	+7.951%
2026-04-14	78.130000	78.660000	78.130000	78.6066	+1.089%	40,521	+7.866%
2026-04-13	76.350000	77.760000	76.215000	77.7600	+0.982%	19,335	+9.041%
2026-04-10	77.190000	77.468000	76.821900	77.0039	+0.248%	15,434	+10.111%
2026-04-09	76.230000	77.033300	76.030000	76.8135	-0.158%	22,317	+10.384%
2026-04-08	77.160000	77.241200	76.480000	76.9347	+4.524%	8,461	+10.210%
2026-04-07	72.965000	73.920000	72.415000	73.6050	-0.001%	14,540	+15.196%
2026-04-06	73.210000	73.720000	73.210000	73.6061	+0.569%	16,914	+15.194%
2026-04-02	71.880000	73.290000	71.790000	73.1900	-0.974%	27,270	+15.849%
2026-04-01	73.920000	74.330000	73.530000	73.9100	+1.678%	40,988	+14.721%
2026-03-31	71.030000	72.690000	70.770000	72.6900	+3.710%	50,085	+16.646%
2026-03-30	70.710000	70.795000	69.753800	70.0900	-0.086%	42,393	+20.973%
2026-03-27	70.660000	70.870000	70.040000	70.1500	-1.002%	19,527	+20.870%
2026-03-26	71.730000	72.140000	70.860000	70.8600	-2.397%	12,215	+19.658%
2026-03-25	72.720000	72.940000	72.480000	72.6000	+1.185%	63,034	+16.791%
2026-03-24	71.230000	72.020000	71.090000	71.7500	-0.499%	19,592	+18.174%
2026-03-23	71.840000	72.900000	71.672400	72.1100	+2.298%	52,059	+17.584%
2026-03-20	72.340000	72.340000	70.240000	70.4902	-3.213%	21,300	+20.286%
2026-03-19	71.460000	73.120000	71.437000	72.8300	-0.228%	54,001	+16.422%
2026-03-18	73.910000	74.080000	72.996600	72.9966	-1.847%	25,033	+16.156%
2026-03-17	74.655000	74.729100	74.180000	74.3700	+0.550%	13,346	+14.011%
2026-03-16	73.550000	74.136800	73.498000	73.9630	+2.181%	23,118	+14.638%
2026-03-13	73.650000	73.930000	72.384300	72.3843	-1.180%	9,493	+17.139%
2026-03-12	73.990000	74.060000	73.100000	73.2490	-2.201%	28,638	+15.756%
2026-03-11	74.760000	75.180000	74.380000	74.8973	-0.048%	13,993	+13.208%
2026-03-10	75.220000	76.030000	74.275000	74.9330	+0.004%	44,583	+13.154%
2026-03-09	72.940000	74.930000	72.350000	74.9300	+1.100%	25,044	+13.159%
2026-03-06	73.500000	74.520000	73.310000	74.1150	-1.166%	30,502	+14.403%
2026-03-05	75.480000	76.190000	74.100000	74.9897	-2.380%	20,083	+13.069%
2026-03-04	76.090000	76.990000	75.870000	76.8178	+1.343%	19,196	+10.378%
2026-03-03	74.840000	76.870000	73.890000	75.8000	-3.709%	45,695	+11.860%
2026-03-02	78.330000	78.949000	78.080000	78.7200	-1.750%	17,972	+7.711%
2026-02-27	80.160000	81.190000	79.995000	80.1225	-0.283%	24,613	+5.825%
2026-02-26	80.540000	80.645000	79.795000	80.3500	+0.012%	26,137	+5.526%
2026-02-25	80.380000	80.540000	79.980000	80.3400	+0.968%	36,631	+5.539%
2026-02-24	78.920000	79.575000	78.920000	79.5700	+0.862%	46,680	+6.560%
2026-02-23	79.210000	79.390000	78.620000	78.8900	-0.592%	31,224	+7.479%
2026-02-20	78.420000	79.410000	78.139100	79.3600	+1.263%	41,376	+6.842%
2026-02-19	78.000000	78.420000	77.870000	78.3700	-0.204%	32,825	+8.192%
2026-02-18	78.370000	78.890000	78.273501	78.5300	+0.396%	12,304	+7.971%
2026-02-17	77.750000	78.560000	77.435000	78.2200	-0.239%	23,715	+8.399%
2026-02-13	78.100000	78.550000	77.590000	78.4077	+0.394%	25,843	+8.140%
2026-02-12	79.110000	79.400000	77.910000	78.1000	-0.989%	31,685	+8.566%
2026-02-11	78.880000	79.220000	78.170000	78.8800	+0.857%	26,949	+7.492%
2026-02-10	78.230000	78.330000	78.110000	78.2100	+0.514%	12,724	+8.413%
2026-02-09	77.030000	77.890000	77.030000	77.8100	+1.361%	21,793	+8.971%
2026-02-06	75.870000	76.765000	75.870000	76.7650	+2.353%	8,737	+10.454%
2026-02-05	75.130000	75.450000	74.865000	75.0000	-1.121%	19,682	+13.053%
2026-02-04	76.560000	76.580000	75.545000	75.8500	-0.066%	15,939	+11.786%
2026-02-03	75.770000	75.970000	75.347600	75.9000	+0.175%	17,547	+11.713%
2026-02-02	75.230000	75.830000	75.230000	75.7672	+0.701%	18,581	+11.909%
2026-01-30	75.980000	76.085000	75.000000	75.2400	-1.425%	11,594	+12.693%
2026-01-29	76.560000	76.560000	75.450000	76.3276	+0.299%	12,642	+11.087%
2026-01-28	76.280000	76.350000	75.785000	76.1000	-0.562%	26,420	+11.419%
2026-01-27	76.070000	77.140000	76.050000	76.5300	+1.512%	21,822	+10.793%
2026-01-26	75.340000	75.620000	75.230000	75.3900	+0.466%	13,740	+12.468%
2026-01-23	74.460000	75.310000	74.280000	75.0400	+0.641%	40,014	+12.993%
2026-01-22	74.510000	74.980000	74.400000	74.5620	+0.488%	11,211	+13.717%
2026-01-21	73.650000	74.380000	73.490000	74.1998	+1.281%	8,120	+14.273%
2026-01-20	73.390000	73.760000	73.220000	73.2614	-1.424%	12,790	+15.736%
2026-01-16	74.300000	74.328200	73.970000	74.3200	+0.281%	15,914	+14.088%
2026-01-15	74.306000	74.400000	74.060000	74.1118	+0.314%	11,936	+14.408%
2026-01-14	73.970000	74.220000	73.727400	73.8800	+0.258%	8,549	+14.767%
2026-01-13	74.080000	74.725000	73.677200	73.6900	-0.638%	11,593	+15.063%
2026-01-12	73.940000	74.500000	73.930000	74.1630	+0.465%	11,361	+14.329%
2026-01-09	73.460000	73.820000	73.270000	73.8200	+0.999%	8,076	+14.860%
2026-01-08	72.930000	73.360000	72.820000	73.0900	-0.082%	8,490	+16.008%
2026-01-07	73.400000	73.425000	73.110000	73.1500	-0.375%	13,592	+15.913%
2026-01-06	73.300000	73.970000	73.250000	73.4250	+0.089%	15,992	+15.478%
2026-01-05	72.600000	73.360000	72.590000	73.3600	+1.494%	15,306	+15.581%
2026-01-02	72.250000	72.470000	71.980000	72.2800	+1.374%	9,211	+17.308%
2025-12-31	71.610000	71.650000	71.270000	71.3000	-0.537%	41,176	+18.920%
2025-12-30	71.740000	71.960000	71.580000	71.6850	+0.315%	16,167	+18.281%
2025-12-29	71.490000	72.585000	71.420000	71.4600	-0.182%	26,778	+18.654%
2025-12-26	71.740000	71.740000	71.460000	71.5900	+0.238%	9,123	+18.438%
2025-12-24	71.380000	71.505000	71.380000	71.4200	+0.260%	14,446	+18.720%
2025-12-23	71.140000	71.670000	71.060000	71.2350	-0.524%	27,533	+19.029%
2025-12-22	71.480000	71.700000	71.440000	71.6100	+0.491%	7,670	+18.405%
2025-12-19	71.180000	71.575000	71.180000	71.2600	+0.405%	12,685	+18.987%
2025-12-18	71.300000	71.315000	70.880000	70.9728	+1.144%	8,213	+19.468%
2025-12-17	71.230000	71.230000	70.170000	70.1700	-1.099%	45,601	+20.835%
2025-12-16	71.190000	71.220000	70.780000	70.9500	-0.497%	34,211	+19.507%
2025-12-15	71.540000	71.730000	71.170000	71.3043	+0.570%	20,601	+18.913%
2025-12-12	71.470000	71.670000	70.750000	70.9000	-0.936%	12,520	+19.591%
2025-12-11	71.450000	71.630000	71.420000	71.5700	+0.421%	29,231	+18.471%
2025-12-10	70.890000	71.410000	70.570000	71.2700	+1.207%	23,814	+18.970%
2025-12-09	70.570000	70.840000	70.415000	70.4200	-0.099%	29,286	+20.406%
2025-12-08	70.750000	70.860000	70.456933	70.4900	-0.184%	19,916	+20.287%
2025-12-05	70.877500	70.930000	70.590000	70.6200	+0.317%	21,243	+20.065%
2025-12-04	70.610000	70.610000	70.340000	70.3970	+0.138%	13,595	+20.445%
2025-12-03	69.860000	70.300000	69.860000	70.3000	+0.640%	16,660	+20.612%
2025-12-02	69.860000	69.900000	69.670000	69.8526	+0.422%	10,359	+21.384%
2025-12-01	69.690000	69.945000	69.558900	69.5589	-0.467%	10,943	+21.897%
2025-11-28	69.680000	69.910000	69.680000	69.8853	+0.239%	7,640	+21.327%
2025-11-26	69.345600	69.839200	69.345600	69.7186	+1.279%	60,773	+21.617%
2025-11-25	68.170000	68.850000	68.100000	68.8380	+1.026%	60,302	+23.173%
2025-11-24	67.870000	68.140000	67.820000	68.1388	+0.464%	12,623	+24.437%
2025-11-21	67.400000	68.040000	67.250000	67.8244	+1.252%	9,553	+25.014%
2025-11-20	68.520000	68.520000	66.970000	66.9857	-1.377%	26,032	+26.579%
2025-11-19	67.960000	68.050000	67.560100	67.9212	-0.220%	9,273	+24.836%
2025-11-18	68.000000	68.270000	67.750000	68.0709	-1.045%	10,857	+24.561%
2025-11-17	69.210000	69.470000	68.650382	68.7900	-1.347%	13,316	+23.259%
2025-11-14	69.520000	69.980000	69.520000	69.7290	-0.162%	3,318	+21.599%
2025-11-13	70.640000	70.650000	69.780000	69.8423	-1.371%	3,537	+21.402%
2025-11-12	70.560000	70.868100	70.560000	70.8135	+0.616%	8,508	+19.737%
2025-11-11	70.240000	70.489300	70.220000	70.3802	+0.489%	5,045	+20.474%
2025-11-10	69.730000	70.069000	69.634000	70.0377	+1.328%	8,967	+21.063%
2025-11-07	68.690000	69.400000	68.415000	69.1200	+0.080%	9,985	+22.671%
2025-11-06	69.470000	69.500000	68.985000	69.0650	-0.692%	21,771	+22.768%
2025-11-05	69.100000	69.635000	69.010000	69.5466	+0.684%	5,998	+21.918%
2025-11-04	69.180000	69.560000	69.074300	69.0743	-1.456%	4,513	+22.752%
2025-11-03	70.160000	70.179000	69.975000	70.0950	+0.195%	5,289	+20.964%
2025-10-31	69.940400	70.020000	69.740000	69.9587	-0.140%	7,303	+21.200%
2025-10-30	70.180000	70.249000	70.020000	70.0565	-0.418%	7,505	+21.031%
2025-10-29	70.700000	70.929900	70.120000	70.3505	-0.650%	7,022	+20.525%
2025-10-28	70.635000	70.960000	70.630000	70.8109	+0.104%	8,866	+19.741%
2025-10-27	70.630000	70.737500	70.590000	70.7375	+0.746%	11,356	+19.866%
2025-10-24	70.120000	70.265000	70.110000	70.2135	+0.525%	7,974	+20.760%
2025-10-23	69.740000	69.920000	69.690000	69.8470	+0.463%	9,849	+21.394%
2025-10-22	69.720000	69.773600	69.310000	69.5250	-0.370%	14,384	+21.956%
2025-10-21	69.980000	70.000000	69.700000	69.7832	-0.739%	5,924	+21.505%
2025-10-20	70.050000	70.420000	70.010000	70.3030	+0.996%	15,286	+20.607%
2025-10-17	69.450000	69.620000	69.290000	69.6099	-0.030%	10,164	+21.807%
2025-10-16	69.770000	70.010000	69.490000	69.6311	+0.558%	8,622	+21.770%
2025-10-15	69.200000	69.460000	68.965000	69.2447	+0.752%	8,332	+22.450%
2025-10-14	68.000000	68.989900	68.000000	68.7277	+0.236%	9,573	+23.371%
2025-10-13	68.280000	68.634600	68.210000	68.5660	+1.418%	5,242	+23.662%
2025-10-10	69.010000	69.040000	67.560800	67.6074	-2.104%	9,619	+25.415%
2025-10-09	69.550000	69.550000	68.870000	69.0602	-0.762%	9,635	+22.777%
2025-10-08	69.480000	69.620000	69.411000	69.5906	+0.435%	112,269	+21.841%
2025-10-07	69.770000	69.770000	69.230000	69.2890	-0.803%	19,238	+22.372%
2025-10-06	69.860000	70.030000	69.830000	69.8500	+0.302%	45,145	+21.389%
2025-10-03	69.440000	69.764800	69.440000	69.6394	+0.814%	12,163	+21.756%
2025-10-02	69.250000	69.250000	68.670000	69.0770	+0.320%	12,738	+22.747%
2025-10-01	68.540000	68.886100	68.540000	68.8565	+0.918%	6,228	+23.140%
2025-09-30	67.800000	68.280000	67.800000	68.2303	+0.709%	7,056	+24.270%
2025-09-29	67.690000	67.845000	67.690000	67.7501	+0.506%	8,675	+25.151%
2025-09-26	67.200000	67.409200	67.180000	67.4092	+0.473%	8,606	+25.784%
2025-09-25	67.120000	67.125500	66.875000	67.0919	-0.856%	7,701	+26.379%
2025-09-24	67.720000	67.800000	67.570000	67.6714	-0.659%	23,872	+25.297%
2025-09-23	68.460000	68.480000	68.120000	68.1200	-0.079%	10,742	+24.472%
2025-09-22	67.910000	68.185100	67.795000	68.1736	+0.150%	8,486	+24.374%
2025-09-19	68.109899	68.109899	68.010000	68.0716	-0.333%	3,819	+24.560%
2025-09-18	68.080000	68.410000	67.990100	68.2992	+0.464%	8,243	+24.145%
2025-09-17	68.140000	68.430000	67.911000	67.9838	-0.391%	5,808	+24.721%
2025-09-16	68.340000	68.340000	68.000000	68.2504	+0.027%	20,051	+24.234%
2025-09-15	68.070000	68.232000	67.990000	68.2320	+0.601%	19,922	+24.267%
2025-09-12	67.850000	67.860000	67.640000	67.8247	-0.278%	7,455	+25.013%
2025-09-11	67.900000	68.030000	67.810000	68.0139	+1.076%	9,798	+24.666%
2025-09-10	68.580000	68.580000	67.230000	67.2901	+0.194%	10,111	+26.007%
2025-09-09	67.120000	67.200000	66.960000	67.1597	-0.099%	9,078	+26.251%
2025-09-08	67.010000	67.226400	66.901000	67.2264	+0.956%	3,496	+26.126%
2025-09-05	66.770000	66.930000	66.390000	66.5900	+0.678%	7,566	+27.331%
2025-09-04	65.860000	66.165700	65.690100	66.1417	+0.683%	14,099	+28.194%
2025-09-03	65.440000	65.730000	65.440000	65.6929	+0.300%	7,580	+29.070%
2025-09-02	65.140000	65.555000	65.140000	65.4965	-1.100%	17,168	+29.457%
2025-08-29	66.230000	66.240000	66.050000	66.2250	-0.563%	10,178	+28.033%
2025-08-28	66.480000	66.642700	66.480000	66.6000	+0.455%	4,213	+27.312%
2025-08-27	65.930000	66.298500	65.890000	66.2985	-0.077%	4,631	+27.891%
2025-08-26	66.180000	66.379000	66.170000	66.3499	+0.087%	4,117	+27.792%
2025-08-25	66.850000	66.890000	66.260000	66.2919	-1.248%	10,160	+27.904%
2025-08-22	66.310000	67.220000	66.310000	67.1299	+1.553%	15,245	+26.307%
2025-08-21	66.219300	66.240000	66.065000	66.1035	-0.693%	8,871	+28.269%
2025-08-20	66.560000	66.590000	66.360000	66.5650	+0.104%	18,198	+27.379%
2025-08-19	66.830000	66.833500	66.470500	66.4956	-0.187%	8,825	+27.512%
2025-08-18	66.490000	66.620000	66.470000	66.6200	-0.071%	14,873	+27.274%
2025-08-15	66.730000	66.739000	66.660000	66.6674	+0.365%	13,105	+27.184%
2025-08-14	66.230000	66.460000	66.224400	66.4251	-0.270%	315,619	+27.648%
2025-08-13	66.599500	66.630000	66.507200	66.6049	+0.591%	5,180	+27.303%
2025-08-12	65.710000	66.241900	65.710000	66.2134	+1.126%	13,972	+28.056%
2025-08-11	65.620000	65.629000	65.472400	65.4764	-0.369%	7,948	+29.497%
2025-08-08	65.745000	65.809000	65.680000	65.7191	+0.479%	6,366	+29.019%
2025-08-07	65.660000	65.660000	65.190000	65.4060	+0.851%	11,544	+29.636%
2025-08-06	64.655000	64.910000	64.624900	64.8541	+0.705%	11,974	+30.740%
2025-08-05	64.470000	64.520000	64.246500	64.4000	+0.109%	13,380	+31.661%
2025-08-04	64.190000	64.330000	64.127000	64.3300	+1.295%	10,374	+31.805%
2025-08-01	63.410000	63.507700	63.210000	63.5077	-0.353%	7,737	+33.511%
2025-07-31	64.152100	64.152100	63.732800	63.7328	-1.156%	5,371	+33.040%
2025-07-30	64.779900	64.880000	64.335000	64.4779	-0.740%	4,791	+31.502%
2025-07-29	64.950000	64.990000	64.850000	64.9587	-0.104%	9,130	+30.529%
2025-07-28	65.430000	65.430000	64.970000	65.0261	-1.349%	3,667	+30.394%
2025-07-25	65.540000	65.915000	65.500000	65.9150	-0.259%	28,669	+28.635%
2025-07-24	66.294400	66.340000	66.085000	66.0864	-0.534%	12,763	+28.302%
2025-07-23	65.880000	66.450000	65.840000	66.4414	+2.026%	15,440	+27.616%
2025-07-22	64.870000	65.133000	64.775000	65.1220	+0.233%	11,055	+30.202%
2025-07-21	64.890000	65.215000	64.890000	64.9706	+0.641%	10,348	+30.505%
2025-07-18	64.939000	64.948900	64.500000	64.5567	-0.320%	3,949	+31.342%
2025-07-17	64.450000	64.829900	64.450000	64.7640	+0.360%	10,442	+30.921%
2025-07-16	64.160000	64.532500	64.040000	64.5319	+0.454%	12,424	+31.392%
2025-07-15	64.860000	64.860000	64.203100	64.2400	-0.739%	13,916	+31.989%
2025-07-14	64.545000	64.756900	64.545000	64.7185	+0.015%	3,293	+31.014%
2025-07-11	64.860000	64.880000	64.690000	64.7087	-0.944%	11,473	+31.033%
2025-07-10	65.200000	65.330000	65.065900	65.3253	+0.089%	4,871	+29.797%
2025-07-09	65.040000	65.280000	65.000000	65.2671	+0.635%	5,116	+29.912%
2025-07-08	64.720600	64.897600	64.585000	64.8552	+0.550%	9,102	+30.737%
2025-07-07	64.780000	64.852300	64.350000	64.5005	-1.277%	7,419	+31.456%
2025-07-03	65.320000	65.340000	65.030000	65.3351	+0.307%	8,525	+29.777%
2025-07-02	64.960000	65.135200	64.890000	65.1352	+0.347%	4,787	+30.175%
2025-07-01	64.840000	65.040000	64.770000	64.9100	-0.290%	19,012	+30.627%
2025-06-30	64.840000	65.109900	64.750000	65.0988	+0.400%	8,836	+30.248%
2025-06-27	64.660000	65.070000	64.660000	64.8393	+0.719%	9,971	+30.769%
2025-06-26	64.160000	64.530000	64.140000	64.3763	+0.903%	32,827	+31.710%
2025-06-25	63.900000	63.930000	63.740000	63.8000	-0.540%	75,584	+32.900%
2025-06-24	63.900000	64.260000	63.880000	64.1465	+1.550%	22,321	+32.182%
2025-06-23	62.280000	63.167700	62.280000	63.1677	-0.252%	5,069	+34.230%
2025-06-20	63.940000	63.940000	63.327000	63.3270	-0.831%	54,646	+33.892%
2025-06-18	63.970000	64.170000	63.770000	63.8577	+0.195%	6,706	+32.780%
2025-06-17	64.340000	64.340000	63.720000	63.7337	-1.300%	6,956	+33.038%
2025-06-16	64.800000	65.026132	64.573300	64.5733	+0.607%	6,269	+31.308%
2025-06-13	64.260000	65.750000	64.139500	64.1834	-1.415%	6,008	+32.106%
2025-06-12	65.000000	65.190000	65.000000	65.1044	+0.739%	18,554	+30.237%
2025-06-11	64.850000	64.920000	64.580000	64.6269	+0.017%	5,210	+31.199%
2025-06-10	64.770000	64.780000	64.540000	64.6161	+0.194%	5,888	+31.221%
2025-06-09	64.420000	64.680000	64.396400	64.4913	+0.099%	4,647	+31.475%
2025-06-06	64.445000	64.452400	64.320000	64.4274	+0.400%	5,123	+31.605%
2025-06-05	64.430000	64.430000	64.002600	64.1705	-0.011%	13,241	+32.132%
2025-06-04	64.035000	64.292000	64.035000	64.1776	+0.648%	6,576	+32.118%
2025-06-03	63.530000	63.823200	63.530000	63.7646	-0.481%	6,878	+32.973%
2025-06-02	63.470000	64.090000	63.470000	64.0730	+0.829%	7,778	+32.333%
2025-05-30	63.410000	63.546300	63.245000	63.5463	+0.130%	5,210	+33.430%
2025-05-29	63.370000	63.520000	63.335000	63.4636	+0.286%	8,156	+33.604%
2025-05-28	63.317800	63.420000	63.205000	63.2824	-0.914%	8,254	+33.987%
2025-05-27	63.900000	63.900000	63.830000	63.8659	+1.369%	4,119	+32.763%
2025-05-23	62.675000	63.210000	62.617500	63.0036	+0.094%	144,558	+34.580%
2025-05-22	62.760000	63.139900	62.752500	62.9446	-0.139%	8,126	+34.706%
2025-05-21	63.580000	63.580000	62.950100	63.0319	-0.471%	7,450	+34.519%
2025-05-20	63.180000	63.360000	63.145000	63.3305	+0.450%	38,394	+33.885%
2025-05-19	62.480000	63.050000	62.480000	63.0468	+0.744%	14,644	+34.487%
2025-05-16	62.400000	62.610000	62.390000	62.5809	+0.191%	4,836	+35.489%
2025-05-15	62.210000	62.500000	62.210000	62.4616	+0.943%	2,273	+35.747%
2025-05-14	62.310000	62.310000	61.820000	61.8779	-0.095%	8,899	+37.028%
2025-05-13	61.800700	62.119300	61.800700	61.9366	+0.351%	11,417	+36.898%
2025-05-12	61.550000	61.800000	61.459900	61.7200	+0.644%	8,823	+37.378%
2025-05-09	61.590000	61.590000	61.260000	61.3250	+0.429%	22,659	+38.263%
2025-05-08	61.265000	61.275000	61.063100	61.0631	-0.450%	10,417	+38.856%
2025-05-07	61.310000	61.486200	61.085000	61.3393	-0.324%	7,317	+38.231%
2025-05-06	61.370000	61.650000	61.370000	61.5389	-0.289%	4,879	+37.783%
2025-05-05	61.737700	61.830000	61.717000	61.7170	+0.389%	3,899	+37.385%
2025-05-02	61.380900	61.477700	61.346100	61.4777	+2.007%	5,046	+37.920%
2025-05-01	60.540000	60.540000	60.225000	60.2679	-0.263%	11,206	+40.688%
2025-04-30	59.665000	60.426900	59.665000	60.4269	+0.187%	2,750	+40.318%
2025-04-29	60.180000	60.360000	60.082500	60.3144	+0.305%	15,332	+40.580%
2025-04-28	59.760000	60.131200	59.760000	60.1312	+0.618%	3,472	+41.008%
2025-04-25	59.710000	59.769400	59.380000	59.7618	+0.584%	8,406	+41.880%
2025-04-24	59.110000	59.530000	59.110000	59.4150	+1.117%	11,834	+42.708%
2025-04-23	58.910000	59.168200	58.650000	58.7588	+0.714%	11,360	+44.302%
2025-04-22	57.840000	58.550000	57.840000	58.3421	+2.063%	17,894	+45.332%
2025-04-21	57.720000	57.724800	56.910900	57.1630	-0.807%	7,627	+48.330%
2025-04-17	57.600000	57.850000	57.490000	57.6282	+0.768%	38,744	+47.133%
2025-04-16	57.362400	57.565000	56.975000	57.1889	-0.371%	37,679	+48.263%
2025-04-15	57.430000	57.669900	57.320000	57.4016	+0.787%	38,487	+47.714%
2025-04-14	57.055000	57.140000	56.647400	56.9532	+1.005%	9,870	+48.877%
2025-04-11	55.325200	56.480000	55.325200	56.3867	+2.646%	23,738	+50.372%
2025-04-10	54.780000	55.092600	53.976000	54.9333	-1.958%	8,159	+54.351%
2025-04-09	52.420000	56.217500	52.000000	56.0303	+7.647%	20,619	+51.329%
2025-04-08	53.940000	54.000000	51.560000	52.0500	-0.668%	130,645	+62.901%
2025-04-07	51.890000	54.015000	51.750000	52.4000	-1.909%	19,065	+61.813%
2025-04-04	55.220000	55.220000	53.380000	53.4200	-6.250%	26,006	+58.723%
2025-04-03	57.890000	57.890000	56.952000	56.9814	-2.341%	7,742	+48.803%
2025-04-02	57.973800	58.347200	57.973800	58.3472	+0.636%	16,140	+45.320%
2025-04-01	57.930000	58.180000	57.648300	57.9784	+0.142%	5,190	+46.244%
2025-03-31	57.480000	57.911500	57.440000	57.8959	-0.730%	12,819	+46.453%
2025-03-28	58.695000	58.780000	58.321900	58.3219	-1.227%	3,841	+45.383%
2025-03-27	58.800000	59.129900	58.800000	59.0463	+0.097%	6,271	+43.599%
2025-03-26	59.420000	59.470000	58.820000	58.9892	-1.348%	8,419	+43.738%
2025-03-25	59.870000	59.870000	59.790000	59.7955	+0.495%	2,161	+41.800%
2025-03-24	59.450000	59.586900	59.380000	59.5007	-0.174%	4,868	+42.503%
2025-03-21	59.470000	59.610000	59.445000	59.6047	-0.571%	6,538	+42.254%
2025-03-20	59.660000	59.960000	59.660000	59.9472	-0.554%	7,673	+41.441%
2025-03-19	59.920000	60.370000	59.920000	60.2809	+0.388%	6,033	+40.658%
2025-03-18	60.045000	60.069500	59.850000	60.0480	-0.211%	6,071	+41.204%
2025-03-17	59.640000	60.200000	59.640000	60.1747	+1.144%	2,251	+40.906%
2025-03-14	59.020000	59.540000	58.999900	59.4941	+1.827%	219,356	+42.518%
2025-03-13	58.590000	58.620000	58.350000	58.4269	-0.951%	5,456	+45.122%
2025-03-12	59.003100	59.050000	58.670000	58.9879	+0.615%	17,103	+43.741%
2025-03-11	58.850000	58.850000	58.220000	58.6273	-0.378%	15,307	+44.625%
2025-03-10	59.300000	59.390000	58.502200	58.8500	-2.399%	12,331	+44.078%
2025-03-07	59.780000	60.296600	59.566100	60.2966	+0.982%	6,367	+40.622%
2025-03-06	59.920000	60.290000	59.710400	59.7104	-1.115%	9,577	+42.002%
2025-03-05	59.790000	60.440000	59.790000	60.3836	+2.210%	55,940	+40.419%
2025-03-04	58.750000	59.352700	58.250000	59.0782	+0.109%	10,347	+43.522%
2025-03-03	59.780000	59.780000	58.849000	59.0139	+0.542%	11,042	+43.678%
2025-02-28	58.660000	58.711200	58.200000	58.6957	+0.046%	168,305	+44.457%
2025-02-27	59.250000	59.250000	58.630000	58.6687	-1.509%	9,015	+44.523%
2025-02-26	59.580000	59.839300	59.490000	59.5676	+0.216%	6,319	+42.342%
2025-02-25	59.380000	59.570000	59.093300	59.4393	+0.761%	7,660	+42.650%
2025-02-24	59.050000	59.340000	58.990300	58.9903	-0.214%	5,780	+43.735%
2025-02-21	59.580000	59.580000	58.975000	59.1166	-0.529%	16,480	+43.428%
2025-02-20	59.380000	59.450800	59.150600	59.4307	+0.264%	9,331	+42.670%
2025-02-19	59.235000	59.274000	59.125500	59.2740	-0.698%	4,696	+43.048%
2025-02-18	59.730000	59.761100	59.600000	59.6908	+0.615%	9,418	+42.049%
2025-02-14	59.560600	59.610000	59.260000	59.3261	-0.182%	24,976	+42.922%
2025-02-13	58.970000	59.434200	58.935000	59.4342	+1.259%	12,108	+42.662%

.dark-mode .XzJ4s6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XzJ4s6{ color: #333333; background-color: white; border: 2px solid #333333; }CVIECalvert International Responsible Index ETFstock NYSE ETF

CVIE
Calvert International Responsible Index ETF
stock NYSE ETF