Calvert International Responsible ETF (CVIE)
56.64
+0.12
(+0.22%)
USD |
NYSEARCA |
May 07, 16:00
56.59
-0.04
(-0.08%)
After-Hours: 20:00
CVIE Price: 56.64 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 56.75 | 56.78 | 56.54 | 56.64 | 20983.00 |
| May 06, 2024 | 56.36 | 56.51 | 56.36 | 56.51 | 25112.00 |
| May 03, 2024 | 55.92 | 56.08 | 55.82 | 56.08 | 6415.00 |
| May 02, 2024 | 55.23 | 55.53 | 55.14 | 55.53 | 961.00 |
| May 01, 2024 | 54.84 | 55.40 | 54.69 | 54.85 | 12000.00 |
| Apr 30, 2024 | 55.43 | 55.44 | 54.94 | 54.94 | 1102.00 |
| Apr 29, 2024 | 55.54 | 55.70 | 55.54 | 55.63 | 3267.00 |
| Apr 26, 2024 | 55.18 | 55.40 | 55.18 | 55.37 | 3877.00 |
| Apr 25, 2024 | 54.49 | 55.08 | 54.49 | 54.96 | 2924.00 |
| Apr 24, 2024 | 55.40 | 55.40 | 54.93 | 55.16 | 3555.00 |
| Apr 23, 2024 | 55.13 | 55.35 | 55.13 | 55.30 | 6744.00 |
| Apr 22, 2024 | 54.47 | 54.92 | 54.43 | 54.72 | 3156.00 |
| Apr 19, 2024 | 54.25 | 54.30 | 54.03 | 54.11 | 11032.00 |
| Apr 18, 2024 | 54.32 | 54.42 | 54.11 | 54.19 | 1754.00 |
| Apr 17, 2024 | 54.40 | 54.48 | 54.17 | 54.33 | 2406.00 |
| Apr 16, 2024 | 54.24 | 54.48 | 54.13 | 54.30 | 6391.00 |
| Apr 15, 2024 | 55.53 | 55.53 | 54.73 | 54.78 | 21679.00 |
| Apr 12, 2024 | 55.45 | 55.45 | 54.91 | 55.02 | 21644.00 |
| Apr 11, 2024 | 55.72 | 56.03 | 55.72 | 55.99 | 4248.00 |
| Apr 10, 2024 | 55.82 | 55.95 | 55.61 | 55.81 | 2536.00 |
| Apr 09, 2024 | 56.79 | 56.79 | 56.45 | 56.58 | 1327.00 |
| Apr 08, 2024 | 56.61 | 56.64 | 56.53 | 56.55 | 6733.00 |
| Apr 05, 2024 | 56.22 | 56.33 | 56.22 | 56.33 | 1782.00 |
| Apr 04, 2024 | 57.00 | 57.00 | 56.16 | 56.16 | 1915.00 |
| Apr 03, 2024 | 56.43 | 56.68 | 56.42 | 56.63 | 4477.00 |
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
57.08
Maximum
Mar 27 2024
51.52
Average
51.12
Median