Nasdaq - Delayed Quote
USD
Calvert International Responsible Idx I (CDHIX)
43.22
-0.83
(-1.88%)
At close: 8:00:27 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.05
44.05
44.05
44.05
44.05
-
Oct 29, 2026
44.05
44.05
44.05
44.05
44.05
-
Oct 28, 2026
44.17
44.17
44.17
44.17
44.17
-
Oct 27, 2026
43.78
43.78
43.78
43.78
43.78
-
Oct 26, 2026
43.33
43.33
43.33
43.33
43.33
-
Oct 23, 2026
43.06
43.06
43.06
43.06
43.06
-
Oct 22, 2026
43.19
43.19
43.19
43.19
43.19
-
Oct 21, 2026
43.97
43.97
43.97
43.97
43.97
-
Oct 20, 2026
43.59
43.59
43.59
43.59
43.59
-
Oct 19, 2026
43.38
43.38
43.38
43.38
43.38
-
Oct 16, 2026
43.32
43.32
43.32
43.32
43.32
-
Oct 15, 2026
43.69
43.69
43.69
43.69
43.69
-
Oct 14, 2026
43.47
43.47
43.47
43.47
43.47
-
Oct 13, 2026
44.05
44.05
44.05
44.05
44.05
-
Oct 12, 2026
44.08
44.08
44.08
44.08
44.08
-
Oct 9, 2026
44.32
44.32
44.32
44.32
44.32
-
Oct 8, 2026
44.03
44.03
44.03
44.03
44.03
-
Oct 7, 2026
44.55
44.55
44.55
44.55
44.55
-
Oct 6, 2026
45.17
45.17
45.17
45.17
45.17
-
Oct 5, 2026
45.18
45.18
45.18
45.18
45.18
-
Oct 2, 2026
45.07
45.07
45.07
45.07
45.07
-
Oct 1, 2026
44.47
44.47
44.47
44.47
44.47
-
Sep 30, 2026
44.64
44.64
44.64
44.64
44.64
-
Sep 29, 2026
45.11
45.11
45.11
45.11
45.11
-
Sep 28, 2026
45.05
45.05
45.05
45.05
45.05
-
Sep 25, 2026
45.42
45.42
45.42
45.42
45.42
-
Sep 24, 2026
44.91
44.91
44.91
44.91
44.91
-
Sep 23, 2026
45.16
45.16
45.16
45.16
45.16
-
Sep 22, 2026
45.93
45.93
45.93
45.93
45.93
-
Sep 21, 2026
45.79
45.79
45.79
45.79
45.79
-
Sep 18, 2026
45.01
45.01
45.01
45.01
45.01
-
Sep 17, 2026
45.22
45.22
45.22
45.22
45.22
-
Sep 16, 2026
44.53
44.53
44.53
44.53
44.53
-
Sep 15, 2026
44.64
44.64
44.64
44.64
44.64
-
Sep 14, 2026
44.85
44.85
44.85
44.85
44.85
-
Sep 11, 2026
45.55
45.55
45.55
45.55
45.55
-
Sep 10, 2026
45.10
45.10
45.10
45.10
45.10
-
Sep 9, 2026
45.70
45.70
45.70
45.70
45.70
-
Sep 8, 2026
46.14
46.14
46.14
46.14
46.14
-
Sep 4, 2026
46.20
46.20
46.20
46.20
46.20
-
Sep 3, 2026
46.05
46.05
46.05
46.05
46.05
-
Sep 2, 2026
45.46
45.46
45.46
45.46
45.46
-
Sep 1, 2026
45.27
45.27
45.27
45.27
45.27
-
Aug 31, 2026
45.71
45.71
45.71
45.71
45.71
-
Aug 28, 2026
45.80
45.80
45.80
45.80
45.80
-
Aug 27, 2026
46.07
46.07
46.07
46.07
46.07
-
Aug 26, 2026
46.04
46.04
46.04
46.04
46.04
-
Aug 25, 2026
46.14
46.14
46.14
46.14
46.14
-
Aug 24, 2026
45.64
45.64
45.64
45.64
45.64
-
Aug 21, 2026
45.97
45.97
45.97
45.97
45.97
-
Aug 20, 2026
45.44
45.44
45.44
45.44
45.44
-
Aug 19, 2026
45.49
45.49
45.49
45.49
45.49
-
Aug 18, 2026
45.36
45.36
45.36
45.36
45.36
-
Aug 17, 2026
46.27
46.27
46.27
46.27
46.27
-
Aug 14, 2026
46.22
46.22
46.22
46.22
46.22
-
Aug 13, 2026
46.28
46.28
46.28
46.28
46.28
-
Aug 12, 2026
45.98
45.98
45.98
45.98
45.98
-
Aug 11, 2026
45.54
45.54
45.54
45.54
45.54
-
Aug 10, 2026
45.41
45.41
45.41
45.41
45.41
-
Aug 7, 2026
45.62
45.62
45.62
45.62
45.62
-
Aug 6, 2026
45.15
45.15
45.15
45.15
45.15
-
Aug 5, 2026
45.36
45.36
45.36
45.36
45.36
-
Aug 4, 2026
45.35
45.35
45.35
45.35
45.35
-
Aug 3, 2026
44.59
44.59
44.59
44.59
44.59
-
Jul 31, 2026
44.33
44.33
44.33
44.33
44.33
-
Jul 30, 2026
44.28
44.28
44.28
44.28
44.28
-
Jul 29, 2026
42.89
42.89
42.89
42.89
42.89
-
Jul 28, 2026
43.50
43.50
43.50
43.50
43.50
-
Jul 27, 2026
43.88
43.88
43.88
43.88
43.88
-
Jul 24, 2026
43.67
43.67
43.67
43.67
43.67
-
Jul 23, 2026
43.96
43.96
43.96
43.96
43.96
-
Jul 22, 2026
44.40
44.40
44.40
44.40
44.40
-
Jul 21, 2026
44.42
44.42
44.42
44.42
44.42
-
Jul 20, 2026
43.49
43.49
43.49
43.49
43.49
-
Jul 17, 2026
43.89
43.89
43.89
43.89
43.89
-
Jul 16, 2026
44.26
44.26
44.26
44.26
44.26
-
Jul 15, 2026
44.80
44.80
44.80
44.80
44.80
-
Jul 14, 2026
44.56
44.56
44.56
44.56
44.56
-
Jul 13, 2026
44.12
44.12
44.12
44.12
44.12
-
Jul 10, 2026
45.01
45.01
45.01
45.01
45.01
-
Jul 9, 2026
44.87
44.87
44.87
44.87
44.87
-
Jul 8, 2026
44.58
44.58
44.58
44.58
44.58
-
Jul 7, 2026
44.78
44.78
44.78
44.78
44.78
-
Jul 6, 2026
45.67
45.67
45.67
45.67
45.67
-
Jul 2, 2026
44.83
44.83
44.83
44.83
44.83
-
Jul 1, 2026
44.79
44.79
44.79
44.79
44.79
-
Jun 30, 2026
45.60
45.60
45.60
45.60
45.60
-
Jun 29, 2026
45.25
45.25
45.25
45.25
45.25
-
Jun 26, 2026
44.82
44.82
44.82
44.82
44.82
-
Jun 25, 2026
45.20
45.20
45.20
45.20
45.20
-
Jun 24, 2026
44.71
44.71
44.71
44.71
44.71
-
Jun 23, 2026
44.65
44.65
44.65
44.65
44.65
-
Jun 22, 2026
46.16
46.16
46.16
46.16
46.16
-
Jun 18, 2026
46.04
46.04
46.04
46.04
46.04
-
Jun 17, 2026
45.13
45.13
45.13
45.13
45.13
-
Jun 16, 2026
45.29
45.29
45.29
45.29
45.29
-
Jun 15, 2026
45.48
45.48
45.48
45.48
45.48
-
Jun 12, 2026
44.73
44.73
44.73
44.73
44.73
-
Jun 11, 2026
44.46
44.46
44.46
44.46
44.46
-
Jun 10, 2026
42.82
42.82
42.82
42.82
42.82
-
Jun 9, 2026
43.71
43.71
43.71
43.71
43.71
-
Jun 8, 2026
43.57
43.57
43.57
43.57
43.57
-
Jun 5, 2026
43.23
43.23
43.23
43.23
43.23
-
Jun 4, 2026
45.14
45.14
45.14
45.14
45.14
-
Jun 3, 2026
45.10
45.10
45.10
45.10
45.10
-
Jun 2, 2026
45.41
45.41
45.41
45.41
45.41
-
Jun 1, 2026
45.19
45.19
45.19
45.19
45.19
-
May 29, 2026
44.75
44.75
44.75
44.75
44.75
-
May 28, 2026
44.63
44.63
44.63
44.63
44.63
-
May 27, 2026
44.42
44.42
44.42
44.42
44.42
-
May 26, 2026
44.44
44.44
44.44
44.44
44.44
-
May 22, 2026
43.55
43.55
43.55
43.55
43.55
-
May 21, 2026
43.55
43.55
43.55
43.55
43.55
-
May 20, 2026
42.97
42.97
42.97
42.97
42.97
-
May 19, 2026
42.19
42.19
42.19
42.19
42.19
-
May 18, 2026
42.57
42.57
42.57
42.57
42.57
-
May 15, 2026
42.27
42.27
42.27
42.27
42.27
-
May 14, 2026
43.36
43.36
43.36
43.36
43.36
-
May 13, 2026
43.26
43.26
43.26
43.26
43.26
-
May 12, 2026
42.92
42.92
42.92
42.92
42.92
-
May 11, 2026
43.44
43.44
43.44
43.44
43.44
-
May 8, 2026
43.38
43.38
43.38
43.38
43.38
-
May 7, 2026
43.00
43.00
43.00
43.00
43.00
-
May 6, 2026
43.58
43.58
43.58
43.58
43.58
-
May 5, 2026
42.26
42.26
42.26
42.26
42.26
-
May 4, 2026
41.75
41.75
41.75
41.75
41.75
-
May 1, 2026
41.99
41.99
41.99
41.99
41.99
-
Apr 30, 2026
42.11
42.11
42.11
42.11
42.11
-
Apr 29, 2026
41.25
41.25
41.25
41.25
41.25
-
Apr 28, 2026
41.50
41.50
41.50
41.50
41.50
-
Apr 27, 2026
41.81
41.81
41.81
41.81
41.81
-
Apr 24, 2026
41.89
41.89
41.89
41.89
41.89
-
Apr 23, 2026
41.48
41.48
41.48
41.48
41.48
-
Apr 22, 2026
41.75
41.75
41.75
41.75
41.75
-
Apr 21, 2026
41.47
41.47
41.47
41.47
41.47
-
Apr 20, 2026
42.13
42.13
42.13
42.13
42.13
-
Apr 17, 2026
42.27
42.27
42.27
42.27
42.27
-
Apr 16, 2026
41.67
41.67
41.67
41.67
41.67
-
Apr 15, 2026
41.72
41.72
41.72
41.72
41.72
-
Apr 14, 2026
41.67
41.67
41.67
41.67
41.67
-
Apr 13, 2026
41.29
41.29
41.29
41.29
41.29
-
Apr 10, 2026
40.88
40.88
40.88
40.88
40.88
-
Apr 9, 2026
40.88
40.88
40.88
40.88
40.88
-
Apr 8, 2026
40.90
40.90
40.90
40.90
40.90
-
Apr 7, 2026
39.08
39.08
39.08
39.08
39.08
-
Apr 6, 2026
39.03
39.03
39.03
39.03
39.03
-
Apr 2, 2026
38.84
38.84
38.84
38.84
38.84
-
Apr 1, 2026
39.17
39.17
39.17
39.17
39.17
-
Mar 31, 2026
38.46
38.46
38.46
38.46
38.46
-
Mar 30, 2026
37.21
37.21
37.21
37.21
37.21
-
Mar 27, 2026
37.25
37.25
37.25
37.25
37.25
-
Mar 26, 2026
37.61
37.61
37.61
37.61
37.61
-
Mar 25, 2026
38.66
38.66
38.66
38.66
38.66
-
Mar 24, 2026
38.09
38.09
38.09
38.09
38.09
-
Mar 23, 2026
38.35
38.35
38.35
38.35
38.35
-
Mar 20, 2026
37.39
37.39
37.39
37.39
37.39
-
Mar 19, 2026
38.57
38.57
38.57
38.57
38.57
-
Mar 18, 2026
38.65
38.65
38.65
38.65
38.65
-
Mar 17, 2026
39.39
39.39
39.39
39.39
39.39
-
Mar 16, 2026
39.19
39.19
39.19
39.19
39.19
-
Mar 13, 2026
38.43
38.43
38.43
38.43
38.43
-
Mar 12, 2026
38.84
38.84
38.84
38.84
38.84
-
Mar 11, 2026
39.77
39.77
39.77
39.77
39.77
-
Mar 10, 2026
39.80
39.80
39.80
39.80
39.80
-
Mar 9, 2026
39.66
39.66
39.66
39.66
39.66
-
Mar 6, 2026
39.36
39.36
39.36
39.36
39.36
-
Mar 5, 2026
39.88
39.88
39.88
39.88
39.88
-
Mar 4, 2026
40.57
40.57
40.57
40.57
40.57
-
Mar 3, 2026
40.28
40.28
40.28
40.28
40.28
-
Mar 2, 2026
41.84
41.84
41.84
41.84
41.84
-
Feb 27, 2026
42.55
42.55
42.55
42.55
42.55
-
Feb 26, 2026
42.58
42.58
42.58
42.58
42.58
-
Feb 25, 2026
42.56
42.56
42.56
42.56
42.56
-
Feb 24, 2026
42.15
42.15
42.15
42.15
42.15
-
Feb 23, 2026
41.77
41.77
41.77
41.77
41.77
-
Feb 20, 2026
42.11
42.11
42.11
42.11
42.11
-
Feb 19, 2026
41.59
41.59
41.59
41.59
41.59
-
Feb 18, 2026
41.64
41.64
41.64
41.64
41.64
-
Feb 17, 2026
41.50
41.50
41.50
41.50
41.50
-
Feb 13, 2026
41.54
41.54
41.54
41.54
41.54
-
Feb 12, 2026
41.33
41.33
41.33
41.33
41.33
-
Feb 11, 2026
41.76
41.76
41.76
41.76
41.76
-
Feb 10, 2026
41.40
41.40
41.40
41.40
41.40
-
Feb 9, 2026
41.33
41.33
41.33
41.33
41.33
-
Feb 6, 2026
40.71
40.71
40.71
40.71
40.71
-
Feb 5, 2026
39.76
39.76
39.76
39.76
39.76
-
Feb 4, 2026
40.23
40.23
40.23
40.23
40.23
-
Feb 3, 2026
40.27
40.27
40.27
40.27
40.27
-
Feb 2, 2026
40.19
40.19
40.19
40.19
40.19
-
Jan 30, 2026
39.94
39.94
39.94
39.94
39.94
-
Jan 29, 2026
40.50
40.50
40.50
40.50
40.50
-
Jan 28, 2026
40.40
40.40
40.40
40.40
40.40
-
Jan 27, 2026
40.65
40.65
40.65
40.65
40.65
-
Jan 26, 2026
40.00
40.00
40.00
40.00
40.00
-
Jan 23, 2026
39.85
39.85
39.85
39.85
39.85
-
Jan 22, 2026
39.57
39.57
39.57
39.57
39.57
-
Jan 21, 2026
39.28
39.28
39.28
39.28
39.28
-
Jan 20, 2026
38.90
38.90
38.90
38.90
38.90
-
Jan 16, 2026
39.44
39.44
39.44
39.44
39.44
-
Jan 15, 2026
39.36
39.36
39.36
39.36
39.36
-
Jan 14, 2026
39.24
39.24
39.24
39.24
39.24
-
Jan 13, 2026
39.19
39.19
39.19
39.19
39.19
-
Jan 12, 2026
39.39
39.39
39.39
39.39
39.39
-
Jan 9, 2026
39.18
39.18
39.18
39.18
39.18
-
Jan 8, 2026
38.82
38.82
38.82
38.82
38.82
-
Jan 7, 2026
38.82
38.82
38.82
38.82
38.82
-
Jan 6, 2026
39.02
39.02
39.02
39.02
39.02
-
Jan 5, 2026
38.84
38.84
38.84
38.84
38.84
-
Jan 2, 2026
38.34
38.34
38.34
38.34
38.34
-
Dec 31, 2025
37.87
37.87
37.87
37.87
37.87
-
Dec 30, 2025
38.00
38.00
38.00
38.00
38.00
-
Dec 29, 2025
37.99
37.99
37.99
37.99
37.99
-
Dec 26, 2025
38.03
38.03
38.03
38.03
38.03
-
Dec 24, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 23, 2025
37.90
37.90
37.90
37.90
37.90
-
Dec 22, 2025
37.60
37.60
37.60
37.60
37.60
-
Dec 19, 2025
37.38
37.38
37.38
37.38
37.38
-
Dec 18, 2025
1.283
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
37.21
37.21
37.21
37.21
37.21
-
Dec 17, 2025
38.15
38.15
38.15
38.15
36.87
-
Dec 16, 2025
38.49
38.49
38.49
38.49
37.20
-
Dec 15, 2025
38.66
38.66
38.66
38.66
37.36
-
Dec 12, 2025
38.49
38.49
38.49
38.49
37.20
-
Dec 11, 2025
38.81
38.81
38.81
38.81
37.50
-
Dec 10, 2025
38.73
38.73
38.73
38.73
37.43
-
Dec 9, 2025
38.17
38.17
38.17
38.17
36.89
-
Dec 8, 2025
38.28
38.28
38.28
38.28
36.99
-
Dec 5, 2025
38.33
38.33
38.33
38.33
37.04
-
Dec 4, 2025
38.22
38.22
38.22
38.22
36.93
-
Dec 3, 2025
38.13
38.13
38.13
38.13
36.85
-
Dec 2, 2025
37.95
37.95
37.95
37.95
36.67
-
Dec 1, 2025
37.71
37.71
37.71
37.71
36.44
-
Nov 28, 2025
37.93
37.93
37.93
37.93
36.65
-
Nov 26, 2025
37.79
37.79
37.79
37.79
36.52
-
Nov 25, 2025
37.35
37.35
37.35
37.35
36.09
-
Nov 24, 2025
36.94
36.94
36.94
36.94
35.70
-
Nov 21, 2025
36.79
36.79
36.79
36.79
35.55
-
Nov 20, 2025
36.24
36.24
36.24
36.24
35.02
-
Nov 19, 2025
36.81
36.81
36.81
36.81
35.57
-
Nov 18, 2025
36.90
36.90
36.90
36.90
35.66
-
Nov 17, 2025
37.31
37.31
37.31
37.31
36.06
-
Nov 14, 2025
37.81
37.81
37.81
37.81
36.54
-
Nov 13, 2025
37.89
37.89
37.89
37.89
36.62
-
Nov 12, 2025
38.42
38.42
38.42
38.42
37.13
-
Nov 11, 2025
38.19
38.19
38.19
38.19
36.91
-
Nov 10, 2025
37.99
37.99
37.99
37.99
36.71
-
Nov 7, 2025
37.51
37.51
37.51
37.51
36.25
-
Nov 6, 2025
37.47
37.47
37.47
37.47
36.21
-
Nov 5, 2025
37.71
37.71
37.71
37.71
36.44
-
Nov 4, 2025
37.50
37.50
37.50
37.50
36.24
-
Nov 3, 2025
38.09
38.09
38.09
38.09
36.81
-
Oct 31, 2025
37.96
37.96
37.96
37.96
36.68
-
