Calvert International Responsible ETF (CVIE)
56.47
-0.56
(-0.98%)
USD |
NYSEARCA |
Jun 14, 16:00
CVIE Price: 56.47 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 56.31 | 56.47 | 56.21 | 56.47 | 8491.00 |
| Jun 13, 2024 | 57.04 | 57.07 | 56.88 | 57.03 | 3573.00 |
| Jun 12, 2024 | 57.99 | 58.01 | 57.72 | 57.72 | 2552.00 |
| Jun 11, 2024 | 56.84 | 57.08 | 56.84 | 56.99 | 886.00 |
| Jun 10, 2024 | 57.20 | 57.59 | 57.20 | 57.56 | 6110.00 |
| Jun 07, 2024 | 57.59 | 57.77 | 57.53 | 57.53 | 2625.00 |
| Jun 06, 2024 | 58.18 | 58.20 | 58.09 | 58.17 | 5191.00 |
| Jun 05, 2024 | 57.90 | 58.04 | 57.82 | 58.04 | 9745.00 |
| Jun 04, 2024 | 57.57 | 57.60 | 57.49 | 57.60 | 1342.00 |
| Jun 03, 2024 | 57.67 | 57.73 | 57.56 | 57.69 | 8517.00 |
| May 31, 2024 | 57.19 | 57.44 | 57.19 | 57.44 | 1020.00 |
| May 30, 2024 | 56.99 | 57.07 | 56.95 | 57.04 | 1798.00 |
| May 29, 2024 | 56.84 | 56.86 | 56.59 | 56.59 | 5773.00 |
| May 28, 2024 | 57.91 | 57.91 | 57.41 | 57.56 | 4770.00 |
| May 24, 2024 | 57.55 | 57.64 | 57.55 | 57.63 | 2014.00 |
| May 23, 2024 | 57.59 | 57.69 | 57.09 | 57.18 | 11771.00 |
| May 22, 2024 | 57.64 | 57.64 | 57.30 | 57.45 | 6328.00 |
| May 21, 2024 | 57.90 | 57.90 | 57.81 | 57.81 | 2947.00 |
| May 20, 2024 | 57.99 | 58.09 | 57.99 | 57.99 | 5287.00 |
| May 17, 2024 | 57.95 | 58.00 | 57.90 | 57.98 | 5158.00 |
| May 16, 2024 | 57.97 | 57.97 | 57.80 | 57.83 | 10111.00 |
| May 15, 2024 | 57.72 | 58.08 | 57.72 | 58.08 | 85006.00 |
| May 14, 2024 | 57.29 | 57.48 | 57.29 | 57.48 | 713.00 |
| May 13, 2024 | 57.18 | 57.18 | 57.03 | 57.05 | 2581.00 |
| May 10, 2024 | 57.19 | 57.19 | 57.06 | 57.08 | 1951.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.97
Minimum
Oct 27 2023
58.17
Maximum
Jun 06 2024
51.99
Average
51.23
Median
Apr 21 2023