Morgan Stanley ETF Trust - Calvert International Responsible Index ETF (CVIE) Historical Stock Data
55.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVIE is down -0.01% a day on average. There have been 17 days where Morgan Stanley ETF Trust - Calvert International Responsible Index ETF closed green and 13 days where CVIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 55.34 | 55.17 | ↓$0.16 (-0.29%) | 55.07 | 55.38 | 14.86K |
| 2024-12-30 | 55.02 | 55.26 | ↑$0.24 (0.44%) | 54.96 | 55.34 | 4.15K |
| 2024-12-27 | 55.62 | 55.55 | ↓$0.06 (-0.11%) | 55.41 | 55.66 | 14.38K |
| 2024-12-26 | 55.35 | 55.68 | ↑$0.33 (0.60%) | 55.35 | 55.77 | 15.09K |
| 2024-12-23 | 54.99 | 55.44 | ↑$0.45 (0.81%) | 54.99 | 55.45 | 8.27K |
| 2024-12-20 | 54.97 | 55.54 | ↑$0.57 (1.04%) | 54.97 | 55.84 | 17.13K |
| 2024-12-19 | 55.87 | 55.55 | ↓$0.32 (-0.57%) | 55.52 | 55.87 | 12.03K |
| 2024-12-18 | 57.18 | 55.62 | ↓$1.55 (-2.71%) | 55.61 | 57.18 | 7.33K |
| 2024-12-17 | 57.02 | 57.07 | ↑$0.05 (0.09%) | 57.02 | 57.22 | 9.33K |
| 2024-12-16 | 57.31 | 57.24 | ↓$0.07 (-0.13%) | 57.24 | 57.36 | 2.54K |
| 2024-12-13 | 57.48 | 57.35 | ↓$0.13 (-0.23%) | 57.27 | 57.48 | 2.58K |
| 2024-12-12 | 57.77 | 57.40 | ↓$0.37 (-0.63%) | 57.40 | 57.77 | 11.47K |
| 2024-12-11 | 57.78 | 57.86 | ↑$0.08 (0.14%) | 57.68 | 57.88 | 5.10K |
| 2024-12-10 | 57.68 | 57.49 | ↓$0.19 (-0.33%) | 57.49 | 57.69 | 20.59K |
| 2024-12-09 | 58.32 | 57.97 | ↓$0.35 (-0.59%) | 57.97 | 58.40 | 4.74K |
| 2024-12-06 | 58.22 | 58.08 | ↓$0.14 (-0.24%) | 58.02 | 58.22 | 34.37K |
| 2024-12-05 | 58.13 | 58.15 | ↑$0.02 (0.03%) | 58.13 | 58.28 | 6.19K |
| 2024-12-04 | 57.88 | 57.90 | ↑$0.02 (0.03%) | 57.85 | 57.97 | 7.11K |
| 2024-12-03 | 57.74 | 57.79 | ↑$0.05 (0.08%) | 57.68 | 57.88 | 4.10K |
| 2024-12-02 | 57.39 | 57.62 | ↑$0.23 (0.41%) | 57.25 | 57.62 | 10.47K |
| 2024-11-29 | 56.93 | 57.34 | ↑$0.41 (0.72%) | 56.93 | 57.34 | 33.24K |
| 2024-11-27 | 56.79 | 56.84 | ↑$0.05 (0.09%) | 56.75 | 56.84 | 6.78K |
| 2024-11-26 | 56.71 | 56.66 | ↓$0.05 (-0.10%) | 56.53 | 56.71 | 2.79K |
| 2024-11-25 | 57.08 | 56.96 | ↓$0.12 (-0.22%) | 56.80 | 57.08 | 7.40K |
| 2024-11-22 | 56.61 | 56.67 | ↑$0.06 (0.11%) | 56.54 | 56.67 | 6.02K |
| 2024-11-21 | 56.21 | 56.43 | ↑$0.22 (0.38%) | 56.21 | 56.45 | 2.57K |
| 2024-11-20 | 56.01 | 56.23 | ↑$0.23 (0.40%) | 55.94 | 56.23 | 2.48K |
| 2024-11-19 | 56.33 | 56.45 | ↑$0.12 (0.21%) | 56.31 | 56.45 | 3.66K |
| 2024-11-18 | 56.05 | 56.38 | ↑$0.33 (0.59%) | 56.05 | 56.49 | 7.80K |
| 2024-11-15 | 56.23 | 56.13 | ↓$0.10 (-0.18%) | 56.03 | 56.23 | 2.91K |
Create an account or log in to view more rows.
$CVIE we finna be at the top yo
$CVIE so tired of this pos let's fly already
$CVIE Is it Monday yet
$CVIE This is how I feel everyday holding this gem.
$CVIE check out the one month chart.
Perfect bull flag.
$CVIE buy and hold and get rewarded
$CVIE nothing drops
$CVIE come on I wana jump up and down
$CVIE slap the ask.
$CVIE why spike ?