Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.36
+0.01 (0.03%)
Sep 18, 2025, 9:32 AM EDT - Market open
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.39 | 25.44 | 25.35 | 25.35 | 25.35 | -0.12% | 35,683 |
| Sep 16, 2025 | 25.38 | 25.38 | 25.34 | 25.38 | 25.38 | -0.51% | 46,248 |
| Sep 15, 2025 | 25.34 | 25.51 | 25.32 | 25.51 | 25.51 | 0.75% | 114,149 |
| Sep 12, 2025 | 25.33 | 25.34 | 25.28 | 25.32 | 25.32 | -0.12% | 25,804 |
| Sep 11, 2025 | 25.32 | 25.37 | 25.32 | 25.35 | 25.35 | 0.12% | 26,208 |
| Sep 10, 2025 | 25.28 | 25.42 | 25.28 | 25.32 | 25.32 | 0.20% | 48,470 |
| Sep 9, 2025 | 25.28 | 25.30 | 25.27 | 25.27 | 25.27 | -0.08% | 65,766 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.29 | -0.04% | 48,710 |
| Sep 5, 2025 | 25.27 | 25.34 | 25.27 | 25.30 | 25.30 | 0.20% | 63,496 |
| Sep 4, 2025 | 25.22 | 25.25 | 25.16 | 25.25 | 25.25 | 0.12% | 553,550 |
| Sep 3, 2025 | 25.13 | 25.22 | 25.13 | 25.22 | 25.22 | 0.38% | 65,679 |
| Sep 2, 2025 | 25.15 | 25.15 | 25.10 | 25.13 | 25.13 | -0.18% | 18,090 |
| Aug 29, 2025 | 25.21 | 25.21 | 25.17 | 25.17 | 25.17 | -0.08% | 20,608 |
| Aug 28, 2025 | 25.15 | 25.35 | 25.15 | 25.19 | 25.17 | 0.08% | 47,581 |
| Aug 27, 2025 | 25.15 | 25.19 | 25.15 | 25.17 | 25.15 | - | 13,987 |
| Aug 26, 2025 | 25.16 | 25.21 | 25.16 | 25.17 | 25.15 | -0.21% | 15,556 |
| Aug 25, 2025 | 25.15 | 25.30 | 25.13 | 25.22 | 25.20 | 0.01% | 14,553 |
| Aug 22, 2025 | 25.14 | 25.54 | 25.14 | 25.22 | 25.20 | 0.35% | 18,719 |
| Aug 21, 2025 | 25.20 | 25.20 | 25.12 | 25.13 | 25.11 | -0.23% | 43,114 |
| Aug 20, 2025 | 25.20 | 25.33 | 25.17 | 25.19 | 25.17 | -0.03% | 25,390 |
| Aug 19, 2025 | 25.19 | 25.20 | 25.15 | 25.20 | 25.17 | 0.11% | 14,503 |
| Aug 18, 2025 | 25.17 | 25.22 | 25.17 | 25.17 | 25.15 | 0.04% | 21,726 |
| Aug 15, 2025 | 25.16 | 25.21 | 25.16 | 25.16 | 25.14 | -0.20% | 23,196 |
| Aug 14, 2025 | 25.24 | 25.26 | 25.21 | 25.21 | 25.19 | -0.24% | 27,397 |
| Aug 13, 2025 | 25.32 | 25.32 | 25.24 | 25.27 | 25.25 | 0.24% | 22,899 |
| Aug 12, 2025 | 25.21 | 25.23 | 25.18 | 25.21 | 25.19 | -0.04% | 20,014 |
| Aug 11, 2025 | 25.25 | 25.29 | 25.22 | 25.22 | 25.20 | - | 14,172 |
| Aug 8, 2025 | 25.23 | 25.25 | 25.22 | 25.22 | 25.20 | -0.08% | 11,334 |
| Aug 7, 2025 | 25.25 | 25.27 | 25.24 | 25.24 | 25.22 | -0.08% | 16,225 |
| Aug 6, 2025 | 25.26 | 25.27 | 25.23 | 25.26 | 25.24 | - | 21,251 |
| Aug 5, 2025 | 25.25 | 25.27 | 25.23 | 25.26 | 25.24 | 0.17% | 16,254 |
| Aug 4, 2025 | 25.19 | 25.34 | 25.17 | 25.22 | 25.19 | -0.12% | 6,868 |
| Aug 1, 2025 | 25.19 | 25.63 | 25.19 | 25.25 | 25.22 | 0.27% | 13,019 |
| Jul 31, 2025 | 25.17 | 25.19 | 25.15 | 25.18 | 25.16 | 0.20% | 44,887 |
| Jul 30, 2025 | 25.13 | 25.71 | 25.13 | 25.13 | 25.08 | -0.06% | 19,180 |
| Jul 29, 2025 | 26.25 | 26.25 | 25.13 | 25.15 | 25.10 | -0.88% | 5,459 |
| Jul 28, 2025 | 26.24 | 27.23 | 25.14 | 25.37 | 25.32 | 1.02% | 11,598 |
| Jul 25, 2025 | 25.10 | 25.15 | 25.10 | 25.12 | 25.07 | 0.16% | 12,088 |
| Jul 24, 2025 | 25.08 | 25.92 | 25.05 | 25.08 | 25.03 | -0.14% | 9,625 |
| Jul 23, 2025 | 25.15 | 25.19 | 25.11 | 25.11 | 25.06 | -0.20% | 23,551 |
| Jul 22, 2025 | 25.38 | 25.38 | 25.12 | 25.16 | 25.11 | 0.10% | 8,834 |
| Jul 21, 2025 | 25.08 | 25.14 | 25.07 | 25.14 | 25.09 | 0.22% | 14,692 |
| Jul 18, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.03 | 0.04% | 11,146 |
| Jul 17, 2025 | 25.08 | 25.10 | 25.06 | 25.07 | 25.02 | -0.27% | 18,865 |
| Jul 16, 2025 | 25.08 | 25.34 | 25.08 | 25.14 | 25.09 | 0.39% | 10,038 |
| Jul 15, 2025 | 25.09 | 25.11 | 25.04 | 25.04 | 24.99 | -0.08% | 27,361 |
| Jul 14, 2025 | 25.06 | 25.14 | 25.06 | 25.06 | 25.01 | -0.04% | 8,680 |
| Jul 11, 2025 | 25.08 | 25.10 | 25.07 | 25.07 | 25.02 | -0.04% | 12,719 |
| Jul 10, 2025 | 25.10 | 25.11 | 25.08 | 25.08 | 25.03 | -0.25% | 13,211 |
| Jul 9, 2025 | 25.09 | 25.24 | 25.08 | 25.14 | 25.09 | 0.26% | 8,851 |