Stockscreener 앱 받기
80.98
1.47%
-1.2068
Calvert International Responsible Index Etf 주식 (CVIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $81.58 | $80.98 | $0.605 | 17,936.0 | -1.47% |
| 2026-10-13 | $82.24 | $81.90 | $0.34 | 13,745.0 | -0.07% |
| 2026-10-12 | $82.41 | $82.19 | $0.22 | 7,004.0 | -0.45% |
| 2026-10-09 | $82.62 | $82.28 | $0.3403 | 17,596.0 | +0.75% |
| 2026-10-08 | $82.36 | $81.74 | $0.62 | 19,539.0 | -1.17% |
| 2026-10-07 | $83.19 | $82.58 | $0.6061 | 21,393.0 | -1.36% |
| 2026-10-06 | $84.44 | $84.07 | $0.3721 | 13,183.0 | -0.01% |
| 2026-10-05 | $84.21 | $83.56 | $0.645 | 17,954.0 | +0.31% |
| 2026-10-02 | $84.03 | $83.42 | $0.605 | 23,226.0 | +1.70% |
| 2026-10-01 | $83.14 | $82.25 | $0.8899 | 38,656.0 | -0.80% |
| 2026-09-30 | $84.12 | $83.13 | $0.9931 | 41,316.0 | -1.24% |
| 2026-09-29 | $84.17 | $83.52 | $0.65 | 15,266.0 | +0.08% |
| 2026-09-28 | $84.27 | $83.59 | $0.6799 | 18,032.0 | -0.68% |
| 2026-09-25 | $84.72 | $84.07 | $0.6498 | 17,227.0 | +1.10% |
| 2026-09-24 | $84.15 | $83.27 | $0.8801 | 40,652.0 | -0.24% |
| 2026-09-23 | $84.89 | $83.96 | $0.93 | 14,047.0 | -1.91% |
| 2026-09-22 | $85.71 | $85.16 | $0.55 | 21,194.0 | +0.23% |
| 2026-09-21 | $85.44 | $84.81 | $0.63 | 52,406.0 | +1.74% |
| 2026-09-18 | $84.04 | $83.51 | $0.5299 | 20,008.0 | -0.61% |
| 2026-09-17 | $84.63 | $84.37 | $0.2575 | 19,919.0 | +1.30% |
| 2026-09-16 | $84.27 | $82.94 | $1.33 | 29,361.0 | -0.15% |
| 2026-09-15 | $83.86 | $83.16 | $0.70 | 10,708.0 | -0.52% |
Calvert International Responsible Index Etf 주식 (CVIE) 연도별 가격 이력
이 심층 분석에서는 Calvert International Responsible Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVIE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Calvert International Responsible Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Calvert International Responsible Index Etf 주식 (CVIE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $84.44 | $80.98 | $3.46 | 190,232.0 | -2.58% |
| 2026-09 | $86.66 | $82.94 | $3.72 | 434,760.0 | -2.57% |
| 2026-08 | $86.75 | $82.34 | $4.40 | 553,724.0 | +3.03% |
| 2026-07 | $85.46 | $79.94 | $5.52 | 624,121.0 | -2.59% |
| 2026-06 | $86.98 | $80.85 | $6.13 | 491,786.0 | +0.73% |
| 2026-05 | $84.75 | $78.16 | $6.59 | 366,893.0 | +6.27% |
| 2026-04 | $80.13 | $71.79 | $8.34 | 408,281.0 | +9.26% |
| 2026-03 | $78.95 | $69.75 | $9.20 | 649,823.0 | -9.28% |
| 2026-02 | $81.19 | $74.86 | $6.33 | 474,933.0 | +6.49% |
| 2026-01 | $77.14 | $71.98 | $5.16 | 288,373.0 | +5.53% |
Calvert International Responsible Index Etf 주식 (CVIE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.58 | $69.56 | $3.03 | 410,595.0 | +2.58% |
| 2025-11 | $70.87 | $66.97 | $3.90 | 287,194.0 | -0.10% |
| 2025-10 | $70.96 | $67.56 | $3.40 | 364,424.0 | +2.53% |
| 2025-09 | $68.58 | $65.14 | $3.44 | 219,330.0 | +3.03% |
| 2025-08 | $67.22 | $63.21 | $4.01 | 516,374.0 | +3.91% |
| 2025-07 | $66.45 | $63.73 | $2.72 | 213,066.0 | -2.10% |
| 2025-06 | $65.75 | $62.28 | $3.47 | 309,088.0 | +2.44% |
| 2025-05 | $63.90 | $60.23 | $3.67 | 340,489.0 | +5.16% |
| 2025-04 | $60.43 | $51.56 | $8.87 | 459,461.0 | +4.37% |
| 2025-03 | $60.44 | $57.44 | $3.00 | 420,839.0 | -1.36% |
| 2025-02 | $59.84 | $56.52 | $3.32 | 344,125.0 | +1.70% |
| 2025-01 | $58.51 | $54.23 | $4.28 | 182,555.0 | +4.60% |
Calvert International Responsible Index Etf 주식 (CVIE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.43 | $54.96 | $3.47 | 199,679.0 | -3.62% |
| 2024-11 | $58.24 | $55.94 | $2.30 | 166,414.0 | +0.52% |
| 2024-10 | $59.95 | $56.76 | $3.19 | 219,672.0 | -4.78% |
| 2024-09 | $60.81 | $57.12 | $3.69 | 218,386.0 | +0.45% |
| 2024-08 | $59.75 | $53.02 | $6.73 | 224,305.0 | +2.98% |
| 2024-07 | $59.12 | $56.27 | $2.85 | 110,431.0 | +2.77% |
| 2024-06 | $58.20 | $56.12 | $2.08 | 99,744.0 | -1.88% |
| 2024-05 | $58.09 | $54.69 | $3.40 | 222,733.0 | +4.55% |
| 2024-04 | $57.04 | $54.03 | $3.01 | 132,831.0 | -3.58% |
| 2024-03 | $57.26 | $55.44 | $1.82 | 141,671.0 | +3.01% |
| 2024-02 | $55.53 | $52.98 | $2.55 | 194,096.0 | +3.47% |
| 2024-01 | $54.07 | $51.80 | $2.27 | 76,736.0 | -0.65% |
1.04%
자본화:
|
볼륨(24시간):