Nasdaq - Delayed Quote USD

Calvert International Responsible Idx I (CDHIX)

30.49
-0.77
(-2.46%)
As of 8:05:15 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202530.4930.4930.4930.4930.49-
Apr 2, 202531.2631.2631.2631.2631.26-
Apr 1, 202531.0931.0931.0931.0931.09-
Mar 31, 202531.0031.0031.0031.0031.00-
Mar 28, 202531.2731.2731.2731.2731.27-
Mar 27, 202531.6231.6231.6231.6231.62-
Mar 26, 202531.5931.5931.5931.5931.59-
Mar 25, 202532.0132.0132.0132.0132.01-
Mar 24, 202531.8931.8931.8931.8931.89-
Mar 21, 202531.8531.8531.8531.8531.85-
Mar 20, 202532.0332.0332.0332.0332.03-
Mar 19, 202532.1932.1932.1932.1932.19-
Mar 18, 202532.0932.0932.0932.0932.09-
Mar 17, 202532.1432.1432.1432.1432.14-
Mar 14, 202531.7631.7631.7631.7631.76-
Mar 13, 202531.2031.2031.2031.2031.20-
Mar 12, 202531.5131.5131.5131.5131.51-
Mar 11, 202531.2631.2631.2631.2631.26-
Mar 10, 202531.3731.3731.3731.3731.37-
Mar 7, 202532.1732.1732.1732.1732.17-
Mar 6, 202531.8631.8631.8631.8631.86-
Mar 5, 202532.2232.2232.2232.2232.22-
Mar 4, 202531.4631.4631.4631.4631.46-
Mar 3, 202531.4131.4131.4131.4131.41-
Feb 28, 202531.3731.3731.3731.3731.37-
Feb 27, 202531.2531.2531.2531.2531.25-
Feb 26, 202531.7331.7331.7331.7331.73-
Feb 25, 202531.6731.6731.6731.6731.67-
Feb 24, 202531.4331.4331.4331.4331.43-
Feb 21, 202531.4831.4831.4831.4831.48-
Feb 20, 202531.7231.7231.7231.7231.72-
Feb 19, 202531.6431.6431.6431.6431.64-
Feb 18, 202531.8631.8631.8631.8631.86-
Feb 14, 202531.6331.6331.6331.6331.63-
Feb 13, 202531.6831.6831.6831.6831.68-
Feb 12, 202531.2331.2331.2331.2331.23-
Feb 11, 202531.2131.2131.2131.2131.21-
Feb 10, 202531.0831.0831.0831.0831.08-
Feb 7, 202530.9130.9130.9130.9130.91-
Feb 6, 202531.1631.1631.1631.1631.16-
Feb 5, 202531.0431.0431.0431.0431.04-
Feb 4, 202530.7230.7230.7230.7230.72-
Feb 3, 202530.3830.3830.3830.3830.38-
Jan 31, 202530.7630.7630.7630.7630.76-
Jan 30, 202531.0531.0531.0531.0531.05-
Jan 29, 202530.7030.7030.7030.7030.70-
Jan 28, 202530.7030.7030.7030.7030.70-
Jan 27, 202530.6530.6530.6530.6530.65-
Jan 24, 202530.8630.8630.8630.8630.86-
Jan 23, 202530.7030.7030.7030.7030.70-
Jan 22, 202530.5130.5130.5130.5130.51-
Jan 21, 202530.5030.5030.5030.5030.50-
Jan 17, 202529.9229.9229.9229.9229.92-
Jan 16, 202529.8229.8229.8229.8229.82-
Jan 15, 202529.6129.6129.6129.6129.61-
Jan 14, 202529.2629.2629.2629.2629.26-
Jan 13, 202529.1029.1029.1029.1029.10-
Jan 10, 202529.2529.2529.2529.2529.25-
Jan 8, 202529.7529.7529.7529.7529.75-
Jan 7, 202529.7529.7529.7529.7529.75-
Jan 6, 202529.8529.8529.8529.8529.85-
Jan 3, 202529.5129.5129.5129.5129.51-
Jan 2, 202529.3229.3229.3229.3229.32-
Dec 31, 202429.4029.4029.4029.4029.40-
Dec 30, 202429.4629.4629.4629.4629.46-
Dec 27, 202429.6429.6429.6429.6429.64-
Dec 26, 202429.6429.6429.6429.6429.64-
Dec 24, 202429.6229.6229.6229.6229.62-
Dec 23, 202429.5829.5829.5829.5829.58-
Dec 20, 202429.3429.3429.3429.3429.34-
Dec 19, 2024 0.84 Dividend
Dec 19, 202429.3429.3429.3429.3429.34-
Dec 18, 202430.2930.2930.2930.2929.45-
Dec 17, 202431.0231.0231.0231.0230.16-
Dec 16, 202431.1731.1731.1731.1730.30-
Dec 13, 202431.2231.2231.2231.2230.35-
Dec 12, 202431.2431.2431.2431.2430.37-
Dec 11, 202431.5131.5131.5131.5130.63-
Dec 10, 202431.2931.2931.2931.2930.42-
Dec 9, 202431.5731.5731.5731.5730.69-
Dec 6, 202431.6631.6631.6631.6630.78-
Dec 5, 202431.6831.6831.6831.6830.80-
Dec 4, 202431.5631.5631.5631.5630.68-
Dec 3, 202431.4931.4931.4931.4930.61-
Dec 2, 202431.3731.3731.3731.3730.50-
Nov 29, 202431.2631.2631.2631.2630.39-
Nov 27, 202430.8830.8830.8830.8830.02-
Nov 26, 202430.7930.7930.7930.7929.93-
Nov 25, 202430.9530.9530.9530.9530.09-
Nov 22, 202430.8130.8130.8130.8129.95-
Nov 21, 202430.6930.6930.6930.6929.84-
Nov 20, 202430.5830.5830.5830.5829.73-
Nov 19, 202430.7030.7030.7030.7029.85-
Nov 18, 202430.6930.6930.6930.6929.84-
Nov 15, 202430.4730.4730.4730.4729.62-
Nov 14, 202430.6630.6630.6630.6629.81-
Nov 13, 202430.6130.6130.6130.6129.76-
Nov 12, 202430.8330.8330.8330.8329.97-
Nov 11, 202431.2531.2531.2531.2530.38-
Nov 8, 202431.2831.2831.2831.2830.41-
Nov 7, 202431.6231.6231.6231.6230.74-
Nov 6, 202431.1831.1831.1831.1830.31-
Nov 5, 202431.5331.5331.5331.5330.65-
Nov 4, 202431.2031.2031.2031.2030.33-
Nov 1, 202431.1431.1431.1431.1430.27-
Oct 31, 202431.0031.0031.0031.0030.14-
Oct 30, 202431.3331.3331.3331.3330.46-
Oct 29, 202431.5431.5431.5431.5430.66-
Oct 28, 202431.6031.6031.6031.6030.72-
Oct 25, 202431.4031.4031.4031.4030.53-
Oct 24, 202431.4831.4831.4831.4830.60-
Oct 23, 202431.4031.4031.4031.4030.53-
Oct 22, 202431.6831.6831.6831.6830.80-
Oct 21, 202431.9131.9131.9131.9131.02-
Oct 18, 202432.2232.2232.2232.2231.32-
Oct 17, 202432.0432.0432.0432.0431.15-
Oct 16, 202431.9531.9531.9531.9531.06-
Oct 15, 202431.8031.8031.8031.8030.91-
Oct 14, 202432.3232.3232.3232.3231.42-
Oct 11, 202432.2032.2032.2032.2031.30-
Oct 10, 202432.0032.0032.0032.0031.11-
Oct 9, 202432.0932.0932.0932.0931.20-
Oct 8, 202432.0132.0132.0132.0131.12-
Oct 7, 202432.0032.0032.0032.0031.11-
Oct 4, 202432.2232.2232.2232.2231.32-
Oct 3, 202432.0532.0532.0532.0531.16-
Oct 2, 202432.3532.3532.3532.3531.45-
Oct 1, 202432.3832.3832.3832.3831.48-
Sep 30, 202432.6332.6332.6332.6331.72-
Sep 27, 202432.7732.7732.7732.7731.86-
Sep 26, 202433.0733.0733.0733.0732.15-
Sep 25, 202432.3232.3232.3232.3231.42-
Sep 24, 202432.4932.4932.4932.4931.59-
Sep 23, 202432.2532.2532.2532.2531.35-
Sep 20, 202432.1532.1532.1532.1531.26-
Sep 19, 202432.4732.4732.4732.4731.57-
Sep 18, 202431.7831.7831.7831.7830.90-
Sep 17, 202431.9031.9031.9031.9031.01-
Sep 16, 202432.0432.0432.0432.0431.15-
Sep 13, 202431.8331.8331.8331.8330.94-
Sep 12, 202431.7731.7731.7731.7730.89-
Sep 11, 202431.4831.4831.4831.4830.60-
Sep 10, 202431.2531.2531.2531.2530.38-
Sep 9, 202431.3731.3731.3731.3730.50-
Sep 6, 202431.0331.0331.0331.0330.17-
Sep 5, 202431.6231.6231.6231.6230.74-
Sep 4, 202431.5931.5931.5931.5930.71-
Sep 3, 202431.7031.7031.7031.7030.82-
Aug 30, 202432.3432.3432.3432.3431.44-
Aug 29, 202432.2432.2432.2432.2431.34-
Aug 28, 202432.1032.1032.1032.1031.21-
Aug 27, 202432.2332.2332.2332.2331.33-
Aug 26, 202432.0832.0832.0832.0831.19-
Aug 23, 202432.2332.2332.2332.2331.33-
Aug 22, 202431.6831.6831.6831.6830.80-
Aug 21, 202431.8931.8931.8931.8931.00-
Aug 20, 202431.6431.6431.6431.6430.76-
Aug 19, 202431.7431.7431.7431.7430.86-
Aug 16, 202431.3731.3731.3731.3730.50-
Aug 15, 202431.1831.1831.1831.1830.31-
Aug 14, 202430.7730.7730.7730.7729.91-
Aug 13, 202430.6930.6930.6930.6929.84-
Aug 12, 202430.1630.1630.1630.1629.32-
Aug 9, 202430.1830.1830.1830.1829.34-
Aug 8, 202430.0930.0930.0930.0929.25-
Aug 7, 202429.5029.5029.5029.5028.68-
Aug 6, 202429.4629.4629.4629.4628.64-
Aug 5, 202429.3029.3029.3029.3028.48-
Aug 2, 202429.9929.9929.9929.9929.16-
Aug 1, 202430.5730.5730.5730.5729.72-
Jul 31, 202431.4031.4031.4031.4030.53-
Jul 30, 202430.8630.8630.8630.8630.00-
Jul 29, 202430.8530.8530.8530.8529.99-
Jul 26, 202430.9630.9630.9630.9630.10-
Jul 25, 202430.6030.6030.6030.6029.75-
Jul 24, 202430.8030.8030.8030.8029.94-
Jul 23, 202431.2331.2331.2331.2330.36-
Jul 22, 202431.3331.3331.3331.3330.46-
Jul 19, 202431.0431.0431.0431.0430.18-
Jul 18, 202431.2531.2531.2531.2530.38-
Jul 17, 202431.5231.5231.5231.5230.64-
Jul 16, 202431.8431.8431.8431.8430.95-
Jul 15, 202431.6431.6431.6431.6430.76-
Jul 12, 202431.9031.9031.9031.9031.01-
Jul 11, 202431.6131.6131.6131.6130.73-
Jul 10, 202431.5331.5331.5331.5330.65-
Jul 9, 202431.0931.0931.0931.0930.22-
Jul 8, 202431.1831.1831.1831.1830.31-
Jul 5, 202431.2831.2831.2831.2830.41-
Jul 3, 202430.9830.9830.9830.9830.12-
Jul 2, 202430.6930.6930.6930.6929.84-
Jul 1, 202430.5630.5630.5630.5629.71-
Jun 28, 202430.5230.5230.5230.5229.67-
Jun 27, 202430.5530.5530.5530.5529.70-
Jun 26, 202430.5030.5030.5030.5029.65-
Jun 25, 202430.7030.7030.7030.7029.85-
Jun 24, 202430.5730.5730.5730.5729.72-
Jun 21, 202430.4130.4130.4130.4129.56-
Jun 20, 202430.6030.6030.6030.6029.75-
Jun 18, 202430.5930.5930.5930.5929.74-
Jun 17, 202430.4430.4430.4430.4429.59-
Jun 14, 202430.3330.3330.3330.3329.49-
Jun 13, 202430.6330.6330.6330.6329.78-
Jun 12, 202430.9530.9530.9530.9530.09-
Jun 11, 202430.5930.5930.5930.5929.74-
Jun 10, 202430.9030.9030.9030.9030.04-
Jun 7, 202430.8730.8730.8730.8730.01-
Jun 6, 202431.1931.1931.1931.1930.32-
Jun 5, 202431.1231.1231.1231.1230.25-
Jun 4, 202430.8330.8330.8330.8329.97-
Jun 3, 202430.8930.8930.8930.8930.03-
May 31, 202430.7730.7730.7730.7729.91-
May 30, 202430.5130.5130.5130.5129.66-
May 29, 202430.3030.3030.3030.3029.46-
May 28, 202430.8330.8330.8330.8329.97-
May 24, 202430.8530.8530.8530.8529.99-
May 23, 202430.6430.6430.6430.6429.79-
May 22, 202430.7830.7830.7830.7829.92-
May 21, 202430.9730.9730.9730.9730.11-
May 20, 202431.0831.0831.0831.0830.22-
May 17, 202431.0531.0531.0531.0530.19-
May 16, 202430.9430.9430.9430.9430.08-
May 15, 202431.0831.0831.0831.0830.22-
May 14, 202430.7730.7730.7730.7729.91-
May 13, 202430.5630.5630.5630.5629.71-
May 10, 202430.5630.5630.5630.5629.71-
May 9, 202430.4730.4730.4730.4729.62-
May 8, 202430.2930.2930.2930.2929.45-
May 7, 202430.3230.3230.3230.3229.48-
May 6, 202430.2630.2630.2630.2629.42-
May 3, 202430.0230.0230.0230.0229.18-
May 2, 202429.7129.7129.7129.7128.88-
May 1, 202429.3329.3329.3329.3328.51-
Apr 30, 202429.3529.3529.3529.3528.53-
Apr 29, 202429.7629.7629.7629.7628.93-
Apr 26, 202429.6129.6129.6129.6128.79-
Apr 25, 202429.4229.4229.4229.4228.60-
Apr 24, 202429.5229.5229.5229.5228.70-
Apr 23, 202429.5729.5729.5729.5728.75-
Apr 22, 202429.2529.2529.2529.2528.44-
Apr 19, 202428.8928.8928.8928.8928.09-
Apr 18, 202429.0129.0129.0129.0128.20-
Apr 17, 202429.0229.0229.0229.0228.21-
Apr 16, 202429.0629.0629.0629.0628.25-
Apr 15, 202429.3329.3329.3329.3328.51-
Apr 12, 202429.4529.4529.4529.4528.63-
Apr 11, 202429.9829.9829.9829.9829.15-
Apr 10, 202429.9229.9229.9229.9229.09-
Apr 9, 202430.3130.3130.3130.3129.47-
Apr 8, 202430.2830.2830.2830.2829.44-
Apr 5, 202430.1830.1830.1830.1829.34-
Apr 4, 202430.0730.0730.0730.0729.23-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%