Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.47
+0.03 (0.13%)
Apr 2, 2025, 3:55 PM EDT - Market closed
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.50 | 25.50 | 25.44 | 25.47 | 25.47 | 0.13% | 5,208 |
| Apr 1, 2025 | 25.45 | 25.46 | 25.42 | 25.44 | 25.44 | 0.20% | 2,151 |
| Mar 31, 2025 | 25.42 | 25.43 | 25.38 | 25.39 | 25.39 | 0.16% | 3,429 |
| Mar 28, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.08% | 1,382 |
| Mar 27, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.31 | - | 1,722 |
| Mar 26, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.31 | -0.04% | 858 |
| Mar 25, 2025 | 25.34 | 25.36 | 25.34 | 25.34 | 25.32 | -0.08% | 1,324 |
| Mar 24, 2025 | 25.37 | 25.38 | 25.36 | 25.36 | 25.34 | -0.18% | 1,712 |
| Mar 21, 2025 | 25.41 | 25.41 | 25.39 | 25.41 | 25.38 | -0.10% | 1,079 |
| Mar 20, 2025 | 25.48 | 25.49 | 25.43 | 25.43 | 25.41 | 0.08% | 5,113 |
| Mar 19, 2025 | 25.36 | 25.41 | 25.36 | 25.41 | 25.39 | 0.14% | 3,407 |
| Mar 18, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.35 | -0.02% | 6,939 |
| Mar 17, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.36 | 0.24% | 938 |
| Mar 14, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.30 | 0.18% | 1,163 |
| Mar 13, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.25 | -0.06% | 209 |
| Mar 12, 2025 | 25.27 | 25.30 | 25.27 | 25.29 | 25.27 | -0.27% | 3,586 |
| Mar 11, 2025 | 25.33 | 25.36 | 25.33 | 25.36 | 25.33 | 0.05% | 10,025 |
| Mar 10, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.32 | 0.06% | 253 |
| Mar 7, 2025 | 25.40 | 25.40 | 25.33 | 25.33 | 25.31 | 0.20% | 2,581 |
| Mar 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.26 | -0.28% | 516 |
| Mar 5, 2025 | 25.35 | 25.38 | 25.35 | 25.35 | 25.33 | -0.59% | 820 |
| Mar 4, 2025 | 25.54 | 25.59 | 25.50 | 25.50 | 25.48 | -0.16% | 3,736 |
| Mar 3, 2025 | 25.47 | 25.54 | 25.47 | 25.54 | 25.52 | -0.27% | 1,636 |
| Feb 28, 2025 | 25.60 | 25.61 | 25.60 | 25.61 | 25.58 | 0.14% | 1,145 |
| Feb 27, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.52 | -0.10% | 131 |
| Feb 26, 2025 | 25.60 | 25.61 | 25.58 | 25.60 | 25.55 | 0.23% | 4,485 |
| Feb 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.49 | 0.16% | 2,532 |
| Feb 24, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.45 | 0.28% | 2,102 |
| Feb 21, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | 25.38 | -0.04% | 1,833 |
| Feb 20, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.39 | 0.14% | 5,245 |
| Feb 19, 2025 | 25.41 | 25.42 | 25.39 | 25.41 | 25.36 | -0.10% | 65,884 |
| Feb 18, 2025 | 25.48 | 25.48 | 25.43 | 25.43 | 25.38 | -0.20% | 1,422 |
| Feb 14, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.43 | 0.16% | 291 |
| Feb 13, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.39 | 0.14% | 403 |
| Feb 12, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.36 | -0.26% | 301 |
| Feb 11, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.42 | -0.16% | 741 |
| Feb 10, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.46 | 0.83% | 397 |
| Feb 7, 2025 | 25.38 | 25.40 | 25.19 | 25.30 | 25.25 | -0.87% | 52,882 |
| Feb 6, 2025 | 25.53 | 25.53 | 25.52 | 25.52 | 25.47 | 0.18% | 1,181 |
| Feb 5, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.42 | 0.14% | 426 |
| Feb 4, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.39 | -0.20% | 169 |
| Feb 3, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.44 | 0.28% | 223 |
| Jan 31, 2025 | 25.43 | 25.44 | 25.42 | 25.42 | 25.37 | 0.04% | 582 |
| Jan 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.33 | 0.20% | 284 |
| Jan 29, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | 0.02% | 75 |
| Jan 28, 2025 | 25.36 | 25.37 | 25.36 | 25.36 | 25.28 | 0.06% | 3,104 |
| Jan 27, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.27 | 0.16% | 874 |
| Jan 24, 2025 | 25.28 | 25.40 | 25.27 | 25.30 | 25.23 | -0.06% | 5,061 |
| Jan 23, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.24 | 0.10% | 337 |
| Jan 22, 2025 | 25.31 | 25.31 | 25.28 | 25.29 | 25.22 | -0.08% | 1,129 |