Nasdaq - Delayed Quote USD

Calvert Emerging Markets Equity I (CVMIX)

17.52 -0.02 (-0.11%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 26, 2024 17.52 17.52 17.52 17.52 17.52 -
Jun 25, 2024 17.54 17.54 17.54 17.54 17.54 -
Jun 24, 2024 17.56 17.56 17.56 17.56 17.56 -
Jun 21, 2024 17.57 17.57 17.57 17.57 17.57 -
Jun 20, 2024 17.71 17.71 17.71 17.71 17.71 -
Jun 18, 2024 17.68 17.68 17.68 17.68 17.68 -
Jun 17, 2024 17.52 17.52 17.52 17.52 17.52 -
Jun 14, 2024 17.46 17.46 17.46 17.46 17.46 -
Jun 13, 2024 17.40 17.40 17.40 17.40 17.40 -
Jun 12, 2024 17.34 17.34 17.34 17.34 17.34 -
Jun 11, 2024 17.13 17.13 17.13 17.13 17.13 -
Jun 10, 2024 17.24 17.24 17.24 17.24 17.24 -
Jun 7, 2024 17.21 17.21 17.21 17.21 17.21 -
Jun 6, 2024 17.41 17.41 17.41 17.41 17.41 -
Jun 5, 2024 17.37 17.37 17.37 17.37 17.37 -
Jun 4, 2024 17.05 17.05 17.05 17.05 17.05 -
Jun 3, 2024 17.14 17.14 17.14 17.14 17.14 -
May 31, 2024 16.93 16.93 16.93 16.93 16.93 -
May 30, 2024 17.12 17.12 17.12 17.12 17.12 -
May 29, 2024 17.16 17.16 17.16 17.16 17.16 -
May 28, 2024 17.45 17.45 17.45 17.45 17.45 -
May 24, 2024 17.45 17.45 17.45 17.45 17.45 -
May 23, 2024 17.41 17.41 17.41 17.41 17.41 -
May 22, 2024 17.50 17.50 17.50 17.50 17.50 -
May 21, 2024 17.58 17.58 17.58 17.58 17.58 -
May 20, 2024 17.82 17.82 17.82 17.82 17.82 -
May 17, 2024 17.82 17.82 17.82 17.82 17.82 -
May 16, 2024 17.83 17.83 17.83 17.83 17.83 -
May 15, 2024 17.76 17.76 17.76 17.76 17.76 -
May 14, 2024 17.60 17.60 17.60 17.60 17.60 -
May 13, 2024 17.45 17.45 17.45 17.45 17.45 -
May 10, 2024 17.33 17.33 17.33 17.33 17.33 -
May 9, 2024 17.26 17.26 17.26 17.26 17.26 -
May 8, 2024 17.22 17.22 17.22 17.22 17.22 -
May 7, 2024 17.21 17.21 17.21 17.21 17.21 -
May 6, 2024 17.23 17.23 17.23 17.23 17.23 -
May 3, 2024 17.14 17.14 17.14 17.14 17.14 -
May 2, 2024 16.99 16.99 16.99 16.99 16.99 -
May 1, 2024 16.60 16.60 16.60 16.60 16.60 -
Apr 30, 2024 16.63 16.63 16.63 16.63 16.63 -
Apr 29, 2024 16.84 16.84 16.84 16.84 16.84 -
Apr 26, 2024 16.73 16.73 16.73 16.73 16.73 -
Apr 25, 2024 16.49 16.49 16.49 16.49 16.49 -
Apr 24, 2024 16.51 16.51 16.51 16.51 16.51 -
Apr 23, 2024 16.34 16.34 16.34 16.34 16.34 -
Apr 22, 2024 16.16 16.16 16.16 16.16 16.16 -
Apr 19, 2024 15.96 15.96 15.96 15.96 15.96 -
Apr 18, 2024 16.18 16.18 16.18 16.18 16.18 -
Apr 17, 2024 16.10 16.10 16.10 16.10 16.10 -
Apr 16, 2024 16.13 16.13 16.13 16.13 16.13 -
Apr 15, 2024 16.36 16.36 16.36 16.36 16.36 -
Apr 12, 2024 16.54 16.54 16.54 16.54 16.54 -
Apr 11, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 10, 2024 16.89 16.89 16.89 16.89 16.89 -
Apr 9, 2024 17.03 17.03 17.03 17.03 17.03 -
Apr 8, 2024 16.94 16.94 16.94 16.94 16.94 -
Apr 5, 2024 16.89 16.89 16.89 16.89 16.89 -
Apr 4, 2024 16.83 16.83 16.83 16.83 16.83 -
Apr 3, 2024 16.88 16.88 16.88 16.88 16.88 -
Apr 2, 2024 16.78 16.78 16.78 16.78 16.78 -
Apr 1, 2024 16.70 16.70 16.70 16.70 16.70 -
Mar 28, 2024 16.64 16.64 16.64 16.64 16.64 -
Mar 27, 2024 16.61 16.61 16.61 16.61 16.61 -
Mar 26, 2024 16.63 16.63 16.63 16.63 16.63 -
Mar 25, 2024 16.65 16.65 16.65 16.65 16.65 -
Mar 22, 2024 16.65 16.65 16.65 16.65 16.65 -
Mar 21, 2024 16.72 16.72 16.72 16.72 16.72 -
Mar 20, 2024 16.62 16.62 16.62 16.62 16.62 -
Mar 19, 2024 16.38 16.38 16.38 16.38 16.38 -
Mar 18, 2024 16.48 16.48 16.48 16.48 16.48 -
Mar 15, 2024 16.46 16.46 16.46 16.46 16.46 -
Mar 14, 2024 16.67 16.67 16.67 16.67 16.67 -
Mar 13, 2024 16.85 16.85 16.85 16.85 16.85 -
Mar 12, 2024 16.83 16.83 16.83 16.83 16.83 -
Mar 11, 2024 16.52 16.52 16.52 16.52 16.52 -
Mar 8, 2024 16.49 16.49 16.49 16.49 16.49 -
Mar 7, 2024 16.52 16.52 16.52 16.52 16.52 -
Mar 6, 2024 16.42 16.42 16.42 16.42 16.42 -
Mar 5, 2024 16.14 16.14 16.14 16.14 16.14 -
Mar 4, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 1, 2024 16.30 16.30 16.30 16.30 16.30 -
Feb 29, 2024 16.14 16.14 16.14 16.14 16.14 -
Feb 28, 2024 16.04 16.04 16.04 16.04 16.04 -
Feb 27, 2024 16.17 16.17 16.17 16.17 16.17 -
Feb 26, 2024 16.15 16.15 16.15 16.15 16.15 -
Feb 23, 2024 16.21 16.21 16.21 16.21 16.21 -
Feb 22, 2024 16.28 16.28 16.28 16.28 16.28 -
Feb 21, 2024 16.17 16.17 16.17 16.17 16.17 -
Feb 20, 2024 16.17 16.17 16.17 16.17 16.17 -
Feb 16, 2024 16.16 16.16 16.16 16.16 16.16 -
Feb 15, 2024 16.08 16.08 16.08 16.08 16.08 -
Feb 14, 2024 16.05 16.05 16.05 16.05 16.05 -
Feb 13, 2024 15.94 15.94 15.94 15.94 15.94 -
Feb 12, 2024 16.15 16.15 16.15 16.15 16.15 -
Feb 9, 2024 16.12 16.12 16.12 16.12 16.12 -
Feb 8, 2024 16.05 16.05 16.05 16.05 16.05 -
Feb 7, 2024 16.12 16.12 16.12 16.12 16.12 -
Feb 6, 2024 16.07 16.07 16.07 16.07 16.07 -
Feb 5, 2024 15.73 15.73 15.73 15.73 15.73 -
Feb 2, 2024 15.74 15.74 15.74 15.74 15.74 -
Feb 1, 2024 15.71 15.71 15.71 15.71 15.71 -
Jan 31, 2024 15.54 15.54 15.54 15.54 15.54 -
Jan 30, 2024 15.58 15.58 15.58 15.58 15.58 -
Jan 29, 2024 15.70 15.70 15.70 15.70 15.70 -
Jan 26, 2024 15.69 15.69 15.69 15.69 15.69 -
Jan 25, 2024 15.72 15.72 15.72 15.72 15.72 -
Jan 24, 2024 15.66 15.66 15.66 15.66 15.66 -
Jan 23, 2024 15.58 15.58 15.58 15.58 15.58 -
Jan 22, 2024 15.40 15.40 15.40 15.40 15.40 -
Jan 19, 2024 15.53 15.53 15.53 15.53 15.53 -
Jan 18, 2024 15.28 15.28 15.28 15.28 15.28 -
Jan 17, 2024 15.15 15.15 15.15 15.15 15.15 -
Jan 16, 2024 15.41 15.41 15.41 15.41 15.41 -
Jan 12, 2024 15.70 15.70 15.70 15.70 15.70 -
Jan 11, 2024 15.68 15.68 15.68 15.68 15.68 -
Jan 10, 2024 15.61 15.61 15.61 15.61 15.61 -
Jan 9, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 8, 2024 15.83 15.83 15.83 15.83 15.83 -
Jan 5, 2024 15.82 15.82 15.82 15.82 15.82 -
Jan 4, 2024 15.82 15.82 15.82 15.82 15.82 -
Jan 3, 2024 15.87 15.87 15.87 15.87 15.87 -
Jan 2, 2024 16.01 16.01 16.01 16.01 16.01 -
Dec 29, 2023 16.30 16.30 16.30 16.30 16.30 -
Dec 28, 2023 16.24 16.24 16.24 16.24 16.24 -
Dec 27, 2023 16.07 16.07 16.07 16.07 16.07 -
Dec 26, 2023 15.92 15.92 15.92 15.92 15.92 -
Dec 22, 2023 15.84 15.84 15.84 15.84 15.84 -
Dec 21, 2023 0.15 Dividend
Dec 21, 2023 15.98 15.98 15.98 15.98 15.98 -
Dec 20, 2023 15.87 15.87 15.87 15.87 15.72 -
Dec 19, 2023 16.09 16.09 16.09 16.09 15.94 -
Dec 18, 2023 16.02 16.02 16.02 16.02 15.87 -
Dec 15, 2023 16.12 16.12 16.12 16.12 15.97 -
Dec 14, 2023 16.09 16.09 16.09 16.09 15.94 -
Dec 13, 2023 15.82 15.82 15.82 15.82 15.67 -
Dec 12, 2023 15.75 15.75 15.75 15.75 15.60 -
Dec 11, 2023 15.75 15.75 15.75 15.75 15.60 -
Dec 8, 2023 15.75 15.75 15.75 15.75 15.60 -
Dec 7, 2023 15.71 15.71 15.71 15.71 15.56 -
Dec 6, 2023 15.66 15.66 15.66 15.66 15.51 -
Dec 5, 2023 15.69 15.69 15.69 15.69 15.54 -
Dec 4, 2023 15.84 15.84 15.84 15.84 15.69 -
Dec 1, 2023 15.93 15.93 15.93 15.93 15.78 -
Nov 30, 2023 15.94 15.94 15.94 15.94 15.79 -
Nov 29, 2023 15.91 15.91 15.91 15.91 15.76 -
Nov 28, 2023 15.96 15.96 15.96 15.96 15.81 -
Nov 27, 2023 15.89 15.89 15.89 15.89 15.74 -
Nov 24, 2023 15.98 15.98 15.98 15.98 15.83 -
Nov 22, 2023 16.00 16.00 16.00 16.00 15.85 -
Nov 21, 2023 16.02 16.02 16.02 16.02 15.87 -
Nov 20, 2023 16.13 16.13 16.13 16.13 15.98 -
Nov 17, 2023 15.94 15.94 15.94 15.94 15.79 -
Nov 16, 2023 15.94 15.94 15.94 15.94 15.79 -
Nov 15, 2023 16.08 16.08 16.08 16.08 15.93 -
Nov 14, 2023 15.84 15.84 15.84 15.84 15.69 -
Nov 13, 2023 15.53 15.53 15.53 15.53 15.38 -
Nov 10, 2023 15.57 15.57 15.57 15.57 15.42 -
Nov 9, 2023 15.44 15.44 15.44 15.44 15.29 -
Nov 8, 2023 15.55 15.55 15.55 15.55 15.40 -
Nov 7, 2023 15.65 15.65 15.65 15.65 15.50 -
Nov 6, 2023 15.67 15.67 15.67 15.67 15.52 -
Nov 3, 2023 15.50 15.50 15.50 15.50 15.35 -
Nov 2, 2023 15.18 15.18 15.18 15.18 15.04 -
Nov 1, 2023 14.91 14.91 14.91 14.91 14.77 -
Oct 31, 2023 14.86 14.86 14.86 14.86 14.72 -
Oct 30, 2023 14.93 14.93 14.93 14.93 14.79 -
Oct 27, 2023 14.80 14.80 14.80 14.80 14.66 -
Oct 26, 2023 14.75 14.75 14.75 14.75 14.61 -
Oct 25, 2023 14.81 14.81 14.81 14.81 14.67 -
Oct 24, 2023 15.03 15.03 15.03 15.03 14.89 -
Oct 23, 2023 14.88 14.88 14.88 14.88 14.74 -
Oct 20, 2023 14.89 14.89 14.89 14.89 14.75 -
Oct 19, 2023 15.03 15.03 15.03 15.03 14.89 -
Oct 18, 2023 15.13 15.13 15.13 15.13 14.99 -
Oct 17, 2023 15.30 15.30 15.30 15.30 15.16 -
Oct 16, 2023 15.34 15.34 15.34 15.34 15.20 -
Oct 13, 2023 15.28 15.28 15.28 15.28 15.14 -
Oct 12, 2023 15.43 15.43 15.43 15.43 15.28 -
Oct 11, 2023 15.57 15.57 15.57 15.57 15.42 -
Oct 10, 2023 15.44 15.44 15.44 15.44 15.29 -
Oct 9, 2023 15.22 15.22 15.22 15.22 15.08 -
Oct 6, 2023 15.31 15.31 15.31 15.31 15.17 -
Oct 5, 2023 15.13 15.13 15.13 15.13 14.99 -
Oct 4, 2023 15.13 15.13 15.13 15.13 14.99 -
Oct 3, 2023 15.11 15.11 15.11 15.11 14.97 -
Oct 2, 2023 15.32 15.32 15.32 15.32 15.18 -
Sep 29, 2023 15.35 15.35 15.35 15.35 15.20 -
Sep 28, 2023 15.28 15.28 15.28 15.28 15.14 -
Sep 27, 2023 15.27 15.27 15.27 15.27 15.13 -
Sep 26, 2023 15.25 15.25 15.25 15.25 15.11 -
Sep 25, 2023 15.50 15.50 15.50 15.50 15.35 -
Sep 22, 2023 15.55 15.55 15.55 15.55 15.40 -
Sep 21, 2023 15.37 15.37 15.37 15.37 15.22 -
Sep 20, 2023 15.66 15.66 15.66 15.66 15.51 -
Sep 19, 2023 15.77 15.77 15.77 15.77 15.62 -
Sep 18, 2023 15.85 15.85 15.85 15.85 15.70 -
Sep 15, 2023 15.93 15.93 15.93 15.93 15.78 -
Sep 14, 2023 15.98 15.98 15.98 15.98 15.83 -
Sep 13, 2023 15.91 15.91 15.91 15.91 15.76 -
Sep 12, 2023 15.92 15.92 15.92 15.92 15.77 -
Sep 11, 2023 15.91 15.91 15.91 15.91 15.76 -
Sep 8, 2023 15.79 15.79 15.79 15.79 15.64 -
Sep 7, 2023 15.80 15.80 15.80 15.80 15.65 -
Sep 6, 2023 16.00 16.00 16.00 16.00 15.85 -
Sep 5, 2023 16.12 16.12 16.12 16.12 15.97 -
Sep 1, 2023 16.21 16.21 16.21 16.21 16.06 -
Aug 31, 2023 16.03 16.03 16.03 16.03 15.88 -
Aug 30, 2023 16.19 16.19 16.19 16.19 16.04 -
Aug 29, 2023 16.26 16.26 16.26 16.26 16.11 -
Aug 28, 2023 16.07 16.07 16.07 16.07 15.92 -
Aug 25, 2023 15.90 15.90 15.90 15.90 15.75 -
Aug 24, 2023 15.98 15.98 15.98 15.98 15.83 -
Aug 23, 2023 16.04 16.04 16.04 16.04 15.89 -
Aug 22, 2023 15.81 15.81 15.81 15.81 15.66 -
Aug 21, 2023 15.77 15.77 15.77 15.77 15.62 -
Aug 18, 2023 15.79 15.79 15.79 15.79 15.64 -
Aug 17, 2023 15.88 15.88 15.88 15.88 15.73 -
Aug 16, 2023 15.84 15.84 15.84 15.84 15.69 -
Aug 15, 2023 15.96 15.96 15.96 15.96 15.81 -
Aug 14, 2023 16.14 16.14 16.14 16.14 15.99 -
Aug 11, 2023 16.22 16.22 16.22 16.22 16.07 -
Aug 10, 2023 16.50 16.50 16.50 16.50 16.34 -
Aug 9, 2023 16.42 16.42 16.42 16.42 16.26 -
Aug 8, 2023 16.38 16.38 16.38 16.38 16.23 -
Aug 7, 2023 16.58 16.58 16.58 16.58 16.42 -
Aug 4, 2023 16.56 16.56 16.56 16.56 16.40 -
Aug 3, 2023 16.61 16.61 16.61 16.61 16.45 -
Aug 2, 2023 16.61 16.61 16.61 16.61 16.45 -
Aug 1, 2023 17.02 17.02 17.02 17.02 16.86 -
Jul 31, 2023 17.19 17.19 17.19 17.19 17.03 -
Jul 28, 2023 17.18 17.18 17.18 17.18 17.02 -
Jul 27, 2023 16.87 16.87 16.87 16.87 16.71 -
Jul 26, 2023 17.02 17.02 17.02 17.02 16.86 -
Jul 25, 2023 16.97 16.97 16.97 16.97 16.81 -
Jul 24, 2023 16.83 16.83 16.83 16.83 16.67 -
Jul 21, 2023 16.65 16.65 16.65 16.65 16.49 -
Jul 20, 2023 16.68 16.68 16.68 16.68 16.52 -
Jul 19, 2023 16.83 16.83 16.83 16.83 16.67 -
Jul 18, 2023 16.86 16.86 16.86 16.86 16.70 -
Jul 17, 2023 16.96 16.96 16.96 16.96 16.80 -
Jul 14, 2023 16.98 16.98 16.98 16.98 16.82 -
Jul 13, 2023 17.02 17.02 17.02 17.02 16.86 -
Jul 12, 2023 16.78 16.78 16.78 16.78 16.62 -
Jul 11, 2023 16.49 16.49 16.49 16.49 16.33 -
Jul 10, 2023 16.29 16.29 16.29 16.29 16.14 -
Jul 7, 2023 16.28 16.28 16.28 16.28 16.13 -
Jul 6, 2023 16.17 16.17 16.17 16.17 16.02 -
Jul 5, 2023 16.52 16.52 16.52 16.52 16.36 -
Jul 3, 2023 16.55 16.55 16.55 16.55 16.39 -
Jun 30, 2023 16.36 16.36 16.36 16.36 16.21 -
Jun 29, 2023 16.26 16.26 16.26 16.26 16.11 -
Jun 28, 2023 16.30 16.30 16.30 16.30 16.15 -
Jun 27, 2023 16.40 16.40 16.40 16.40 16.24 -

Related Tickers