UK markets closed

Calvert International Responsible Idx R6 (CDHRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.24+0.30 (+0.97%)
At close: 04:43PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202430.9430.9430.9430.9430.94-
02 Jul 202430.6530.6530.6530.6530.65-
01 Jul 202430.5230.5230.5230.5230.52-
28 Jun 202430.4730.4730.4730.4730.47-
27 Jun 202430.5130.5130.5130.5130.51-
26 Jun 202430.4630.4630.4630.4630.46-
25 Jun 202430.6630.6630.6630.6630.66-
24 Jun 202430.5230.5230.5230.5230.52-
21 Jun 202430.3730.3730.3730.3730.37-
20 Jun 202430.5630.5630.5630.5630.56-
18 Jun 202430.5530.5530.5530.5530.55-
17 Jun 202430.4030.4030.4030.4030.40-
14 Jun 202430.2830.2830.2830.2830.28-
13 Jun 202430.5830.5830.5830.5830.58-
12 Jun 202430.9130.9130.9130.9130.91-
11 Jun 202430.5430.5430.5430.5430.54-
10 Jun 202430.8630.8630.8630.8630.86-
07 Jun 202430.8230.8230.8230.8230.82-
06 Jun 202431.1531.1531.1531.1531.15-
05 Jun 202431.0831.0831.0831.0831.08-
04 Jun 202430.7930.7930.7930.7930.79-
03 Jun 202430.8530.8530.8530.8530.85-
31 May 202430.7330.7330.7330.7330.73-
30 May 202430.4730.4730.4730.4730.47-
29 May 202430.2630.2630.2630.2630.26-
28 May 202430.7930.7930.7930.7930.79-
24 May 202430.8130.8130.8130.8130.81-
23 May 202430.6030.6030.6030.6030.60-
22 May 202430.7330.7330.7330.7330.73-
21 May 202430.9330.9330.9330.9330.93-
20 May 202431.0431.0431.0431.0431.04-
17 May 202431.0131.0131.0131.0131.01-
16 May 202430.9030.9030.9030.9030.90-
15 May 202431.0431.0431.0431.0431.04-
14 May 202430.7330.7330.7330.7330.73-
13 May 202430.5230.5230.5230.5230.52-
10 May 202430.5230.5230.5230.5230.52-
09 May 202430.4330.4330.4330.4330.43-
08 May 202430.2530.2530.2530.2530.25-
07 May 202430.2830.2830.2830.2830.28-
06 May 202430.2230.2230.2230.2230.22-
03 May 202429.9829.9829.9829.9829.98-
02 May 202429.6729.6729.6729.6729.67-
01 May 202429.2929.2929.2929.2929.29-
30 Apr 202429.3129.3129.3129.3129.31-
29 Apr 202429.7129.7129.7129.7129.71-
26 Apr 202429.5729.5729.5729.5729.57-
25 Apr 202429.3829.3829.3829.3829.38-
24 Apr 202429.4829.4829.4829.4829.48-
23 Apr 202429.5329.5329.5329.5329.53-
22 Apr 202429.2129.2129.2129.2129.21-
19 Apr 202428.8528.8528.8528.8528.85-
18 Apr 202428.9728.9728.9728.9728.97-
17 Apr 202428.9828.9828.9828.9828.98-
16 Apr 202429.0229.0229.0229.0229.02-
15 Apr 202429.2829.2829.2829.2829.28-
12 Apr 202429.4129.4129.4129.4129.41-
11 Apr 202429.9429.9429.9429.9429.94-
10 Apr 202429.8729.8729.8729.8729.87-
09 Apr 202430.2730.2730.2730.2730.27-
08 Apr 202430.2430.2430.2430.2430.24-
05 Apr 202430.1430.1430.1430.1430.14-
04 Apr 202430.0330.0330.0330.0330.03-
03 Apr 202430.2830.2830.2830.2830.28-
02 Apr 202430.1230.1230.1230.1230.12-
01 Apr 202430.2930.2930.2930.2930.29-
28 Mar 202430.4430.4430.4430.4430.44-
27 Mar 202430.5230.5230.5230.5230.52-
26 Mar 202430.3430.3430.3430.3430.34-
25 Mar 202430.3030.3030.3030.3030.30-
22 Mar 202430.3830.3830.3830.3830.38-
21 Mar 202430.4830.4830.4830.4830.48-
20 Mar 202430.4330.4330.4330.4330.43-
19 Mar 202430.1330.1330.1330.1330.13-
18 Mar 202430.1130.1130.1130.1130.11-
15 Mar 202430.1130.1130.1130.1130.11-
14 Mar 202430.2030.2030.2030.2030.20-
13 Mar 202430.4330.4330.4330.4330.43-
12 Mar 202430.4630.4630.4630.4630.46-
11 Mar 202430.1930.1930.1930.1930.19-
08 Mar 202430.3130.3130.3130.3130.31-
07 Mar 202430.4330.4330.4330.4330.43-
06 Mar 202430.0330.0330.0330.0330.03-
05 Mar 202429.6929.6929.6929.6929.69-
04 Mar 202429.8329.8329.8329.8329.83-
01 Mar 202429.8329.8329.8329.8329.83-
29 Feb 202429.5229.5229.5229.5229.52-
28 Feb 202429.4529.4529.4529.4529.45-
27 Feb 202429.5929.5929.5929.5929.59-
26 Feb 202429.5829.5829.5829.5829.58-
23 Feb 202429.6129.6129.6129.6129.61-
22 Feb 202429.5529.5529.5529.5529.55-
21 Feb 202429.2229.2229.2229.2229.22-
20 Feb 202429.2029.2029.2029.2029.20-
16 Feb 202429.0929.0929.0929.0929.09-
15 Feb 202429.0629.0629.0629.0629.06-
14 Feb 202428.7328.7328.7328.7328.73-
13 Feb 202428.4228.4228.4228.4228.42-
12 Feb 202428.8928.8928.8928.8928.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...