Calvert International Responsible Index ETF (CVIE)
81.55
+0.94
(+1.16%)
USD |
NYSEARCA |
Oct 27, 15:32
CVIE Price : 81.55 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 80.63 | 81.05 | 80.41 | 80.61 | 49447.00 |
| Oct 23, 2026 | 79.97 | 80.44 | 79.88 | 80.24 | 11895.00 |
| Oct 22, 2026 | 80.86 | 80.98 | 80.31 | 80.48 | 14245.00 |
| Oct 21, 2026 | 81.97 | 82.03 | 81.56 | 81.90 | 15142.00 |
| Oct 20, 2026 | 80.41 | 81.42 | 80.41 | 81.18 | 22595.00 |
| Oct 19, 2026 | 81.14 | 81.26 | 80.67 | 80.67 | 21042.00 |
| Oct 16, 2026 | 81.72 | 81.72 | 80.53 | 80.69 | 131076.0 |
| Oct 15, 2026 | 80.53 | 81.36 | 80.30 | 81.35 | 26510.00 |
| Oct 14, 2026 | 81.41 | 81.58 | 80.98 | 81.04 | 23216.00 |
| Oct 13, 2026 | 82.00 | 82.24 | 81.90 | 82.19 | 13744.00 |
| Oct 12, 2026 | 82.36 | 82.40 | 82.18 | 82.25 | 7003.00 |
| Oct 09, 2026 | 82.54 | 82.62 | 82.28 | 82.62 | 17596.00 |
| Oct 08, 2026 | 82.20 | 82.36 | 81.74 | 82.01 | 19539.00 |
| Oct 07, 2026 | 82.80 | 83.19 | 82.58 | 82.98 | 21392.00 |
| Oct 06, 2026 | 84.38 | 84.44 | 84.07 | 84.12 | 13183.00 |
| Oct 05, 2026 | 83.84 | 84.21 | 83.56 | 84.13 | 17953.00 |
| Oct 02, 2026 | 83.68 | 84.03 | 83.42 | 83.86 | 23225.00 |
| Oct 01, 2026 | 82.90 | 83.14 | 82.25 | 82.46 | 38656.00 |
| Sep 30, 2026 | 84.12 | 84.12 | 83.13 | 83.13 | 41316.00 |
| Sep 29, 2026 | 83.98 | 84.17 | 83.52 | 84.17 | 15267.00 |
| Sep 28, 2026 | 84.20 | 84.27 | 83.59 | 84.10 | 18032.00 |
| Sep 25, 2026 | 84.49 | 84.72 | 84.07 | 84.68 | 17226.00 |
| Sep 24, 2026 | 83.83 | 84.15 | 83.27 | 83.76 | 40652.00 |
| Sep 23, 2026 | 84.89 | 84.89 | 83.96 | 83.96 | 14047.00 |
| Sep 22, 2026 | 85.21 | 85.71 | 85.16 | 85.60 | 21193.00 |
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