Calvert International Responsible Index ETF (CVIE)
83.08
-0.42
(-0.50%)
USD |
NYSEARCA |
Sep 16, 16:00
83.08
0.00 (0.00%)
After-Hours: 18:17
CVIE Price : 83.08 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 83.86 | 83.86 | 83.16 | 83.50 | 14554.00 |
| Sep 14, 2026 | 83.96 | 84.29 | 83.50 | 83.93 | 17264.00 |
| Sep 11, 2026 | 85.40 | 85.40 | 85.09 | 85.20 | 7583.00 |
| Sep 10, 2026 | 84.69 | 84.69 | 84.16 | 84.22 | 8102.00 |
| Sep 09, 2026 | 85.85 | 85.90 | 85.25 | 85.31 | 10156.00 |
| Sep 08, 2026 | 86.66 | 86.66 | 86.13 | 86.13 | 11241.00 |
| Sep 04, 2026 | 85.77 | 86.50 | 85.77 | 86.38 | 23878.00 |
| Sep 03, 2026 | 85.31 | 86.02 | 85.31 | 85.95 | 29068.00 |
| Sep 02, 2026 | 84.62 | 84.97 | 84.62 | 84.92 | 13465.00 |
| Sep 01, 2026 | 84.97 | 85.15 | 84.29 | 84.52 | 16133.00 |
| Aug 31, 2026 | 85.88 | 85.88 | 85.08 | 85.32 | 22015.00 |
| Aug 28, 2026 | 86.18 | 86.26 | 85.41 | 85.58 | 19957.00 |
| Aug 27, 2026 | 86.06 | 86.06 | 85.59 | 86.00 | 42348.00 |
| Aug 26, 2026 | 86.16 | 86.17 | 85.72 | 85.77 | 19858.00 |
| 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 |
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