Stock listing
NYSE Arca:CVIE Calvert International Responsible Index ETF Stock
Follow Calvert International Responsible Index ETF into a list and get an email when it puts out news.
Share price · AMEX:CVIE
$80.32 USD -0.42 (-0.5%)
Close on Nov 3, 2026
- Day range
- $80.32 – $80.80 USDNov 3, 2026
- Volume
- 18,172 sharesNov 3, 2026
- 52-week range
- $66.97 – $86.98 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.94M USDMedian day 17,466 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:CVIE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $80.32 | -0.418 | -0.5% | $80.76 | $80.80 | $80.32 | 18,172 | |
| $80.74 | +0.364 | +0.5% | $81.18 | $81.62 | $80.74 | 32,040 | |
| $80.38 | -1.627 | -2.0% | $80.98 | $80.98 | $79.93 | 26,800 | |
| $82.00 | -0.022 | 0.0% | $81.90 | $82.14 | $81.68 | 17,332 | |
| $82.03 | +0.55 | +0.7% | $81.76 | $82.36 | $81.75 | 16,756 | |
| $81.48 | +0.861 | +1.1% | $80.94 | $81.59 | $80.86 | 11,501 | |
| $80.61 | +0.372 | +0.5% | $80.63 | $81.05 | $80.41 | 49,445 | |
| $80.24 | -0.238 | -0.3% | $79.97 | $80.44 | $79.88 | 11,900 | |
| $80.48 | -1.419 | -1.7% | $80.86 | $80.98 | $80.31 | 14,200 | |
| $81.90 | +0.715 | +0.9% | $81.97 | $82.03 | $81.56 | 15,100 | |
| $81.19 | +0.519 | +0.6% | $80.41 | $81.42 | $80.41 | 22,600 | |
| $80.67 | -0.019 | 0.0% | $81.14 | $81.26 | $80.67 | 21,000 | |
| $80.69 | -0.668 | -0.8% | $81.72 | $81.72 | $80.53 | 131,100 | |
| $81.35 | +0.312 | +0.4% | $80.53 | $81.36 | $80.30 | 26,500 | |
| $81.04 | -1.146 | -1.4% | $81.41 | $81.59 | $80.98 | 23,200 | |
| $82.19 | -0.059 | -0.1% | $82.00 | $82.24 | $81.90 | 13,700 | |
| $82.25 | -0.374 | -0.5% | $82.36 | $82.41 | $82.19 | 7,000 | |
| $82.62 | +0.612 | +0.7% | $82.54 | $82.62 | $82.28 | 17,600 | |
| $82.01 | -0.968 | -1.2% | $82.20 | $82.36 | $81.74 | 19,500 | |
| $82.98 | -1.141 | -1.4% | $82.80 | $83.19 | $82.58 | 21,400 | |
| $84.12 | -0.01 | 0.0% | $84.38 | $84.44 | $84.07 | 13,200 | |
| $84.13 | +0.263 | +0.3% | $83.84 | $84.21 | $83.57 | 18,000 | |
| $83.86 | +1.404 | +1.7% | $83.69 | $84.03 | $83.43 | 23,200 | |
| $82.46 | -0.667 | -0.8% | $82.90 | $83.14 | $82.25 | 38,700 | |
| $83.13 | -1.043 | -1.2% | $84.12 | $84.12 | $83.13 | 41,300 | |
| $84.17 | +0.068 | +0.1% | $83.98 | $84.17 | $83.52 | 15,300 | |
| $84.10 | -0.578 | -0.7% | $84.20 | $84.27 | $83.59 | 18,000 | |
| $84.68 | +0.918 | +1.1% | $84.49 | $84.72 | $84.07 | 17,200 | |
| $83.76 | -0.198 | -0.2% | $83.83 | $84.15 | $83.27 | 40,700 | |
| $83.96 | -1.637 | -1.9% | $84.89 | $84.89 | $83.96 | 14,000 | |
| $85.60 | +0.197 | +0.2% | $85.21 | $85.71 | $85.16 | 21,200 | |
| $85.40 | +1.461 | +1.7% | $84.81 | $85.44 | $84.81 | 52,400 | |
| $83.94 | -0.518 | -0.6% | $83.82 | $84.04 | $83.51 | 20,008 | |
| $84.46 | +1.083 | +1.3% | $84.58 | $84.63 | $84.37 | 19,919 | |
| $83.37 | -0.122 | -0.1% | $83.98 | $84.27 | $82.94 | 29,361 | |
| $83.50 | -0.438 | -0.5% | $83.86 | $83.86 | $83.16 | 14,553 | |
| $83.93 | -1.261 | -1.5% | $83.96 | $84.29 | $83.50 | 17,264 | |
| $85.20 | +0.973 | +1.2% | $85.40 | $85.40 | $85.09 | 7,583 | |
| $84.22 | -1.084 | -1.3% | $84.69 | $84.69 | $84.16 | 8,102 | |
| $85.31 | -0.825 | -1.0% | $85.85 | $85.90 | $85.25 | 10,156 | |
| $86.13 | -0.25 | -0.3% | $86.66 | $86.66 | $86.13 | 11,241 | |
| $86.38 | +0.432 | +0.5% | $85.77 | $86.51 | $85.77 | 23,877 | |
| $85.95 | +1.03 | +1.2% | $85.31 | $86.02 | $85.31 | 29,067 | |
| $84.92 | +0.405 | +0.5% | $84.62 | $84.97 | $84.62 | 13,465 | |
| $84.52 | -0.807 | -0.9% | $84.97 | $85.15 | $84.29 | 16,133 | |
| $85.32 | -0.257 | -0.3% | $85.88 | $85.88 | $85.08 | 22,015 | |
| $85.58 | -0.421 | -0.5% | $86.18 | $86.26 | $85.41 | 19,957 | |
| $86.00 | +0.23 | +0.3% | $86.06 | $86.06 | $85.59 | 42,348 | |
| $85.77 | -0.48 | -0.6% | $86.16 | $86.17 | $85.72 | 19,858 | |
| $86.25 | +1.013 | +1.2% | $85.94 | $86.26 | $85.87 | 30,839 | |
| $85.24 | -0.472 | -0.6% | $85.46 | $85.46 | $85.04 | 7,302 | |
| $85.71 | +0.72 | +0.8% | $85.79 | $85.90 | $85.66 | 13,396 | |
| $84.99 | -0.028 | 0.0% | $85.03 | $85.24 | $84.78 | 13,464 | |
| $85.02 | +0.283 | +0.3% | $85.47 | $85.47 | $84.93 | 10,805 | |
| $84.73 | -1.644 | -1.9% | $85.31 | $85.35 | $84.54 | 9,502 | |
| $86.38 | +0.164 | +0.2% | $86.57 | $86.75 | $86.33 | 70,584 | |
| $86.21 | -0.097 | -0.1% | $86.46 | $86.64 | $86.07 | 6,877 | |
| $86.31 | +0.456 | +0.5% | $86.19 | $86.50 | $86.19 | 12,575 | |
| $85.85 | +0.749 | +0.9% | $86.14 | $86.14 | $85.70 | 14,301 | |
| $85.11 | +0.31 | +0.4% | $85.20 | $85.50 | $84.98 | 22,508 | |
| $84.80 | -0.444 | -0.5% | $84.99 | $84.99 | $84.72 | 11,047 | |
| $85.24 | +0.897 | +1.1% | $85.45 | $85.45 | $84.88 | 7,082 | |
| $84.34 | -0.017 | 0.0% | $84.37 | $84.82 | $84.30 | 14,245 | |
| $84.36 | -0.285 | -0.3% | $84.87 | $85.09 | $84.36 | 10,369 | |
| $84.65 | +1.695 | +2.0% | $83.76 | $84.68 | $83.76 | 104,428 | |
| $82.95 | +0.344 | +0.4% | $82.45 | $83.40 | $82.35 | 15,355 |
- Ticker
- NYSE Arca:CVIE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Calvert International Responsible Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Calvert International Responsible Index ETF.