Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,936.06
+1,355.91(+2.07%)
CMC Crypto 200
1,369.64
-4.20(-0.31%)

Calvert International Responsible Index ETF (CVIE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

57.98

+0.15

(+0.26%)

At close: 03:26PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	57.95	58.00	57.90	57.98	57.98	5,200
16 May 2024	57.97	57.97	57.80	57.83	57.83	10,100
15 May 2024	57.72	58.08	57.72	58.08	58.08	85,000
14 May 2024	57.29	57.48	57.29	57.48	57.48	700
13 May 2024	57.18	57.18	57.03	57.05	57.05	2,600
10 May 2024	57.19	57.19	57.06	57.08	57.08	2,000
09 May 2024	56.60	56.92	56.60	56.92	56.92	6,000
08 May 2024	56.43	56.55	56.43	56.55	56.55	4,100
07 May 2024	56.75	56.78	56.54	56.63	56.63	21,000
06 May 2024	56.36	56.51	56.36	56.51	56.51	25,100
03 May 2024	55.92	56.08	55.82	56.08	56.08	6,400
02 May 2024	55.23	55.53	55.14	55.53	55.53	1,000
01 May 2024	54.84	55.40	54.69	54.85	54.85	12,000
30 Apr 2024	55.43	55.44	54.94	54.94	54.94	1,100
29 Apr 2024	55.54	55.70	55.54	55.63	55.63	3,300
26 Apr 2024	55.18	55.40	55.18	55.37	55.37	3,900
25 Apr 2024	54.49	55.08	54.49	54.97	54.97	2,900
24 Apr 2024	55.40	55.40	54.93	55.16	55.16	3,600
23 Apr 2024	55.13	55.35	55.13	55.30	55.30	6,700
22 Apr 2024	54.47	54.92	54.43	54.72	54.72	3,200
19 Apr 2024	54.25	54.30	54.03	54.11	54.11	11,000
18 Apr 2024	54.32	54.42	54.11	54.19	54.19	1,800
17 Apr 2024	54.40	54.48	54.17	54.33	54.33	2,400
16 Apr 2024	54.24	54.48	54.13	54.30	54.30	6,400
15 Apr 2024	55.53	55.53	54.73	54.78	54.78	21,700
12 Apr 2024	55.45	55.45	54.91	55.02	55.02	21,600
11 Apr 2024	55.72	56.03	55.72	55.99	55.99	4,200
10 Apr 2024	55.82	55.95	55.61	55.81	55.81	2,500
09 Apr 2024	56.79	56.79	56.45	56.58	56.58	1,300
08 Apr 2024	56.61	56.63	56.53	56.55	56.55	6,700
05 Apr 2024	56.22	56.33	56.22	56.33	56.33	1,800
04 Apr 2024	57.00	57.00	56.16	56.16	56.16	1,900
03 Apr 2024	56.43	56.68	56.42	56.63	56.63	4,500
02 Apr 2024	56.30	56.35	56.25	56.35	56.35	9,900
01 Apr 2024	57.04	57.04	56.74	56.78	56.78	10,500
28 Mar 2024	57.00	57.01	56.94	56.97	56.97	21,000
27 Mar 2024	56.93	57.08	56.93	57.08	57.08	500
26 Mar 2024	56.91	56.94	56.76	56.76	56.76	4,000
25 Mar 2024	56.71	56.85	56.68	56.68	56.68	10,600
22 Mar 2024	56.89	56.89	56.79	56.82	56.82	3,000
21 Mar 2024	57.07	57.07	56.97	56.97	56.97	700
20 Mar 2024	56.38	56.97	56.38	56.97	56.97	3,100
19 Mar 2024	56.15	56.35	56.15	56.35	56.35	4,700
18 Mar 2024	56.40	56.42	56.29	56.29	56.29	900
18 Mar 2024	0.128 Dividend
15 Mar 2024	56.59	56.59	56.40	56.46	56.33	17,300
14 Mar 2024	57.09	57.09	56.58	56.58	56.45	1,100
13 Mar 2024	57.10	57.16	57.06	57.06	56.93	2,400
12 Mar 2024	57.03	57.04	56.99	57.04	56.92	800
11 Mar 2024	56.40	56.57	56.34	56.55	56.43	4,700
08 Mar 2024	57.26	57.26	56.83	56.83	56.70	3,800
07 Mar 2024	56.82	57.09	56.82	57.01	56.88	7,000
06 Mar 2024	56.16	56.42	56.16	56.25	56.12	1,700
05 Mar 2024	55.84	55.84	55.44	55.61	55.48	11,300
04 Mar 2024	55.74	55.88	55.70	55.80	55.67	19,600
01 Mar 2024	55.50	55.84	55.50	55.81	55.68	23,500
29 Feb 2024	55.37	55.40	55.10	55.31	55.19	25,300
28 Feb 2024	55.17	55.23	55.10	55.18	55.06	16,700
27 Feb 2024	55.44	55.50	55.41	55.47	55.35	8,600
26 Feb 2024	55.45	55.48	55.40	55.43	55.30	1,400
23 Feb 2024	55.51	55.53	55.48	55.48	55.36	1,500
22 Feb 2024	55.15	55.37	55.15	55.37	55.24	8,400
21 Feb 2024	54.63	54.72	54.58	54.72	54.60	4,400
20 Feb 2024	54.81	54.81	54.68	54.73	54.60	3,400
16 Feb 2024	54.47	54.76	54.41	54.51	54.38	4,500
15 Feb 2024	54.20	54.49	54.20	54.49	54.36	11,000
14 Feb 2024	53.61	53.87	53.61	53.87	53.75	1,100
13 Feb 2024	53.50	53.50	52.98	53.19	53.07	6,300
12 Feb 2024	54.09	54.29	54.09	54.14	54.02	1,100
09 Feb 2024	53.87	54.08	53.83	54.06	53.94	9,600
08 Feb 2024	53.77	53.81	53.63	53.79	53.67	71,600
07 Feb 2024	53.78	53.85	53.72	53.79	53.67	4,900
06 Feb 2024	53.63	53.73	53.58	53.73	53.61	1,000
05 Feb 2024	53.41	53.41	53.16	53.40	53.27	2,700
02 Feb 2024	53.58	53.66	53.43	53.65	53.53	6,900
01 Feb 2024	53.67	53.97	53.64	53.97	53.85	3,800
31 Jan 2024	54.05	54.07	53.45	53.46	53.33	8,400
30 Jan 2024	53.85	53.85	53.73	53.84	53.72	6,000
29 Jan 2024	53.51	53.88	53.51	53.88	53.76	500
26 Jan 2024	53.59	53.63	53.53	53.57	53.45	2,800
25 Jan 2024	53.29	53.32	53.19	53.32	53.20	7,800
24 Jan 2024	53.37	53.58	53.23	53.23	53.11	2,500
23 Jan 2024	52.80	52.93	52.65	52.89	52.77	1,600
22 Jan 2024	53.04	53.04	52.94	52.94	52.82	4,900
19 Jan 2024	52.43	52.84	52.43	52.82	52.70	2,100
18 Jan 2024	52.25	52.50	52.22	52.50	52.38	6,400
17 Jan 2024	51.80	51.99	51.80	51.99	51.87	1,000
16 Jan 2024	52.72	52.75	52.43	52.50	52.38	5,700
12 Jan 2024	53.32	53.42	53.32	53.40	53.28	1,200
11 Jan 2024	52.98	53.28	52.98	53.22	53.10	1,000
10 Jan 2024	53.08	53.23	53.08	53.23	53.11	1,400
09 Jan 2024	52.97	53.04	52.92	52.94	52.82	4,300
08 Jan 2024	53.34	53.42	53.34	53.42	53.30	1,100
05 Jan 2024	53.15	53.15	52.78	52.82	52.70	1,200
04 Jan 2024	53.01	53.01	52.79	52.79	52.67	4,300
03 Jan 2024	52.62	52.79	52.46	52.66	52.54	7,900
02 Jan 2024	53.28	53.31	53.11	53.14	53.02	3,500
29 Dec 2023	54.02	54.02	53.74	53.80	53.68	4,600
28 Dec 2023	54.00	54.00	53.81	53.81	53.68	1,200
27 Dec 2023	53.77	53.88	53.74	53.87	53.75	7,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,936.06+1,355.91(+2.07%)

CMC Crypto 2001,369.64-4.20(-0.31%)

Calvert International Responsible Index ETF (CVIE)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,936.06
+1,355.91(+2.07%)

CMC Crypto 200
1,369.64
-4.20(-0.31%)