MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVIE — Calvert International Responsible Index ETF
NYSE ArcaCalvert International Responsible Index ETF
$83.87
+1.41(+1.71%)
- O
- 83.69
- H
- 84.03
- L
- 83.43
- V
- 23.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.87
Period Return+43.76%
Period High$86.98
Period Low$57.84
Avg Daily Volume19.3K
Total Trading Days365
CVIE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.69 | $84.03 | $83.43 | $83.87 | +$1.41 | +1.71% | 23,222 | $83.72 | $83.43 $84.03 |
| Oct 1, 2026 | $82.90 | $83.14 | $82.25 | $82.46 | $-0.67 | -0.80% | 38,656 | $82.69 | $82.25 $83.14 |
| Sep 30, 2026 | $84.12 | $84.12 | $83.13 | $83.13 | $-1.04 | -1.24% | 41,316 | $83.66 | $83.13 $84.12 |
| Sep 29, 2026 | $83.98 | $84.17 | $83.52 | $84.17 | +$0.07 | +0.08% | 15,267 | $83.80 | $83.52 $84.17 |
| Sep 28, 2026 | $84.20 | $84.27 | $83.59 | $84.10 | $-0.58 | -0.68% | 18,032 | $84.05 | $83.59 $84.27 |
| Sep 25, 2026 | $84.49 | $84.72 | $84.07 | $84.68 | +$0.92 | +1.10% | 17,227 | $84.58 | $84.07 $84.72 |
| Sep 24, 2026 | $83.83 | $84.15 | $83.27 | $83.76 | $-0.20 | -0.24% | 40,652 | $83.69 | $83.27 $84.15 |
| Sep 23, 2026 | $84.89 | $84.89 | $83.96 | $83.96 | $-1.64 | -1.91% | 14,047 | $84.21 | $83.96 $84.89 |
| Sep 22, 2026 | $85.21 | $85.71 | $85.16 | $85.60 | +$0.20 | +0.23% | 21,194 | $85.42 | $85.16 $85.71 |
| Sep 21, 2026 | $84.81 | $85.44 | $84.81 | $85.40 | +$1.46 | +1.74% | 52,407 | $85.19 | $84.81 $85.44 |
| Sep 18, 2026 | $83.82 | $84.04 | $83.51 | $83.94 | $-0.52 | -0.61% | 20,009 | $83.78 | $83.51 $84.04 |
| Sep 17, 2026 | $84.58 | $84.63 | $84.37 | $84.46 | +$1.08 | +1.30% | 19,919 | $84.49 | $84.37 $84.63 |
| Sep 16, 2026 | $83.98 | $84.27 | $82.94 | $83.37 | $-0.12 | -0.15% | 29,361 | $83.62 | $82.94 $84.27 |
| Sep 15, 2026 | $83.86 | $83.86 | $83.16 | $83.50 | $-0.44 | -0.52% | 14,554 | $83.48 | $83.16 $83.86 |
| Sep 14, 2026 | $83.96 | $84.29 | $83.50 | $83.93 | $-1.26 | -1.48% | 17,265 | $84.01 | $83.50 $84.29 |
| Sep 11, 2026 | $85.40 | $85.40 | $85.09 | $85.20 | +$0.97 | +1.15% | 7,583 | $85.19 | $85.09 $85.40 |
| Sep 10, 2026 | $84.69 | $84.69 | $84.16 | $84.22 | $-1.08 | -1.27% | 8,102 | $84.61 | $84.16 $84.69 |
| Sep 9, 2026 | $85.85 | $85.90 | $85.25 | $85.31 | $-0.83 | -0.96% | 10,157 | $85.50 | $85.25 $85.90 |
| Sep 8, 2026 | $86.66 | $86.66 | $86.13 | $86.13 | $-0.25 | -0.29% | 11,242 | $86.35 | $86.13 $86.66 |
| Sep 4, 2026 | $85.77 | $86.51 | $85.77 | $86.38 | +$0.43 | +0.50% | 23,878 | $86.20 | $85.77 $86.51 |
| Sep 3, 2026 | $85.31 | $86.02 | $85.31 | $85.95 | +$1.03 | +1.21% | 29,068 | $85.76 | $85.31 $86.02 |
| Sep 2, 2026 | $84.62 | $84.97 | $84.62 | $84.92 | +$0.41 | +0.48% | 13,465 | $84.87 | $84.62 $84.97 |
| Sep 1, 2026 | $84.97 | $85.15 | $84.29 | $84.52 | $-0.81 | -0.95% | 16,133 | $84.83 | $84.29 $85.15 |
| Aug 31, 2026 | $85.88 | $85.88 | $85.08 | $85.32 | $-0.26 | -0.30% | 22,015 | $85.44 | $85.08 $85.88 |
| Aug 28, 2026 | $86.18 | $86.26 | $85.41 | $85.58 | $-0.42 | -0.49% | 19,958 | $85.73 | $85.41 $86.26 |
| Aug 27, 2026 | $86.06 | $86.06 | $85.59 | $86.00 | +$0.23 | +0.27% | 42,348 | $85.81 | $85.59 $86.06 |
| Aug 26, 2026 | $86.16 | $86.17 | $85.72 | $85.77 | $-0.48 | -0.56% | 19,859 | $85.91 | $85.72 $86.17 |
| Aug 25, 2026 | $85.94 | $86.26 | $85.87 | $86.25 | +$1.01 | +1.19% | 30,839 | $86.07 | $85.87 $86.26 |
| Aug 24, 2026 | $85.46 | $85.46 | $85.04 | $85.24 | $-0.47 | -0.55% | 7,302 | $85.27 | $85.04 $85.46 |
| Aug 21, 2026 | $85.79 | $85.90 | $85.66 | $85.71 | +$0.72 | +0.85% | 13,396 | $85.77 | $85.66 $85.90 |