Calvert International Responsible Index ETF (CVIE)
86.25
+1.01
(+1.19%)
USD |
NYSEARCA |
Aug 25, 16:00
86.26
+0.01
(+0.01%)
After-Hours: 19:59
CVIE Price : 86.25 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 85.94 | 86.26 | 85.87 | 86.25 | 30839.00 |
| Aug 24, 2026 | 85.46 | 85.46 | 85.04 | 85.24 | 7302.00 |
| Aug 21, 2026 | 85.78 | 85.90 | 85.66 | 85.71 | 13396.00 |
| Aug 20, 2026 | 85.03 | 85.24 | 84.78 | 84.99 | 13464.00 |
| Aug 19, 2026 | 85.47 | 85.47 | 84.92 | 85.02 | 10805.00 |
| Aug 18, 2026 | 85.31 | 85.35 | 84.54 | 84.73 | 9502.00 |
| Aug 17, 2026 | 86.57 | 86.74 | 86.33 | 86.38 | 70584.00 |
| Aug 14, 2026 | 86.46 | 86.64 | 86.07 | 86.21 | 6877.00 |
| Aug 13, 2026 | 86.19 | 86.50 | 86.19 | 86.31 | 12575.00 |
| Aug 12, 2026 | 86.14 | 86.14 | 85.70 | 85.85 | 14302.00 |
| Aug 11, 2026 | 85.20 | 85.50 | 84.98 | 85.11 | 22508.00 |
| Aug 10, 2026 | 84.99 | 84.99 | 84.72 | 84.80 | 11047.00 |
| Aug 07, 2026 | 85.45 | 85.45 | 84.88 | 85.24 | 7083.00 |
| Aug 06, 2026 | 84.37 | 84.82 | 84.30 | 84.34 | 14245.00 |
| Aug 05, 2026 | 84.87 | 85.09 | 84.36 | 84.36 | 10369.00 |
| Aug 04, 2026 | 83.76 | 84.68 | 83.76 | 84.64 | 104428.0 |
| Aug 03, 2026 | 82.45 | 83.40 | 82.34 | 82.95 | 15355.00 |
| Jul 31, 2026 | 83.05 | 83.05 | 82.24 | 82.61 | 17675.00 |
| Jul 30, 2026 | 81.51 | 82.82 | 81.51 | 82.76 | 23115.00 |
| Jul 29, 2026 | 80.79 | 81.18 | 79.94 | 80.16 | 33237.00 |
| Jul 28, 2026 | 80.60 | 81.65 | 80.60 | 81.34 | 19331.00 |
| Jul 27, 2026 | 82.45 | 82.61 | 81.48 | 81.95 | 9870.00 |
| Jul 24, 2026 | 81.70 | 82.18 | 81.49 | 81.60 | 21906.00 |
| Jul 23, 2026 | 81.73 | 82.25 | 81.54 | 81.91 | 56446.00 |
| Jul 22, 2026 | 83.14 | 83.14 | 82.85 | 82.91 | 5783.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median