Morgan Stanley ETF Trust - Calvert International Responsible Index ETF (CVIE) Historical Stock Data
71.59 ↑0.17 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVIE is down -0.13% a day on average. There have been 14 days where Morgan Stanley ETF Trust - Calvert International Responsible Index ETF closed green and 16 days where CVIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 71.74 | 71.59 | ↓$0.15 (-0.21%) | 71.46 | 71.74 | 9.12K |
| 2025-12-24 | 71.38 | 71.42 | ↑$0.04 (0.06%) | 71.38 | 71.51 | 14.45K |
| 2025-12-23 | 71.14 | 71.24 | ↑$0.09 (0.13%) | 71.12 | 71.28 | 27.40K |
| 2025-12-22 | 71.48 | 71.61 | ↑$0.13 (0.18%) | 71.44 | 71.70 | 7.67K |
| 2025-12-19 | 71.18 | 71.26 | ↑$0.08 (0.11%) | 71.18 | 71.58 | 12.69K |
| 2025-12-18 | 71.30 | 70.97 | ↓$0.33 (-0.46%) | 70.97 | 71.32 | 8.14K |
| 2025-12-17 | 71.23 | 70.17 | ↓$1.06 (-1.49%) | 70.17 | 71.23 | 45.60K |
| 2025-12-16 | 71.19 | 70.95 | ↓$0.24 (-0.34%) | 70.78 | 71.22 | 34.21K |
| 2025-12-15 | 71.54 | 71.30 | ↓$0.24 (-0.33%) | 71.17 | 71.73 | 20.33K |
| 2025-12-12 | 71.47 | 70.90 | ↓$0.57 (-0.80%) | 70.75 | 71.67 | 12.52K |
| 2025-12-11 | 71.45 | 71.57 | ↑$0.12 (0.17%) | 71.45 | 71.61 | 29.09K |
| 2025-12-10 | 70.89 | 71.27 | ↑$0.38 (0.54%) | 70.61 | 71.39 | 23.51K |
| 2025-12-09 | 70.57 | 70.42 | ↓$0.15 (-0.21%) | 70.42 | 70.70 | 29.09K |
| 2025-12-08 | 70.75 | 70.49 | ↓$0.26 (-0.37%) | 70.46 | 70.86 | 19.92K |
| 2025-12-05 | 70.88 | 70.62 | ↓$0.26 (-0.36%) | 70.59 | 70.92 | 20.91K |
| 2025-12-04 | 70.61 | 70.40 | ↓$0.21 (-0.30%) | 70.34 | 70.61 | 13.60K |
| 2025-12-03 | 69.86 | 70.30 | ↑$0.44 (0.63%) | 69.86 | 70.30 | 16.66K |
| 2025-12-02 | 69.86 | 69.85 | ↓$0.01 (-0.01%) | 69.67 | 69.90 | 10.35K |
| 2025-12-01 | 69.69 | 69.56 | ↓$0.13 (-0.19%) | 69.56 | 69.95 | 10.94K |
| 2025-11-28 | 69.68 | 69.89 | ↑$0.21 (0.29%) | 69.68 | 69.91 | 7.64K |
| 2025-11-26 | 69.35 | 69.72 | ↑$0.37 (0.54%) | 69.35 | 69.84 | 60.76K |
| 2025-11-25 | 68.17 | 68.84 | ↑$0.67 (0.98%) | 68.10 | 68.85 | 60.19K |
| 2025-11-24 | 67.87 | 68.14 | ↑$0.27 (0.40%) | 67.87 | 68.14 | 12.52K |
| 2025-11-21 | 67.40 | 67.82 | ↑$0.42 (0.63%) | 67.32 | 68.04 | 9.45K |
| 2025-11-20 | 68.52 | 66.99 | ↓$1.53 (-2.24%) | 66.97 | 68.52 | 26.03K |
| 2025-11-19 | 67.96 | 67.92 | ↓$0.04 (-0.06%) | 67.56 | 68.05 | 9.17K |
| 2025-11-18 | 68.00 | 68.07 | ↑$0.07 (0.10%) | 67.75 | 68.27 | 10.83K |
| 2025-11-17 | 69.21 | 68.79 | ↓$0.42 (-0.61%) | 68.65 | 69.41 | 12.85K |
| 2025-11-14 | 69.52 | 69.73 | ↑$0.21 (0.30%) | 69.52 | 69.98 | 3.32K |
| 2025-11-13 | 70.64 | 69.84 | ↓$0.80 (-1.13%) | 69.78 | 70.65 | 3.54K |
Create an account or log in to view more rows.
$CVIE just hold no panic
$CVIE why spike ?
$CVIE death cross will complete today
$CVIE what happened
$CVIE wow you bulls are losers
$CVIE green shoots
$CVIE I don't know shit
but I know I'm holdin till I at least triple up
$CVIE Somethings happening Monday.
$CVIE Green today if ya buy
$CVIE just fucking go already jeesh