Calvert International Responsible Index ETF (CVIE)
84.12
-0.01
(-0.01%)
USD |
NYSEARCA |
Oct 06, 16:00
CVIE Price : 84.12 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 21, 2026 | 84.81 | 85.44 | 84.81 | 85.40 | 52406.00 |
| Sep 18, 2026 | 83.82 | 84.04 | 83.51 | 83.94 | 20009.00 |
| Sep 17, 2026 | 84.58 | 84.63 | 84.37 | 84.46 | 19919.00 |
| Sep 16, 2026 | 83.98 | 84.27 | 82.94 | 83.37 | 29361.00 |
| 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 |
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