Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.48
-0.07 (-0.28%)
Jan 30, 2026, 4:00 PM EST - Market closed
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.48 | 25.49 | 25.45 | 25.48 | 25.48 | -0.27% | 72,181 |
| Jan 29, 2026 | 25.50 | 25.60 | 25.47 | 25.55 | 25.55 | 0.37% | 62,659 |
| Jan 28, 2026 | 25.48 | 25.48 | 25.44 | 25.46 | 25.46 | - | 73,028 |
| Jan 27, 2026 | 25.45 | 25.48 | 25.40 | 25.46 | 25.46 | -0.10% | 68,161 |
| Jan 26, 2026 | 25.42 | 25.69 | 25.42 | 25.48 | 25.48 | 0.12% | 155,865 |
| Jan 23, 2026 | 25.42 | 25.48 | 25.41 | 25.45 | 25.45 | 0.12% | 96,021 |
| Jan 22, 2026 | 25.42 | 25.45 | 25.37 | 25.42 | 25.42 | 0.12% | 68,581 |
| Jan 21, 2026 | 25.37 | 25.42 | 25.37 | 25.39 | 25.39 | 0.08% | 174,842 |
| Jan 20, 2026 | 25.40 | 25.41 | 25.36 | 25.37 | 25.37 | -0.69% | 160,965 |
| Jan 16, 2026 | 25.47 | 25.59 | 25.45 | 25.55 | 25.55 | 0.14% | 126,694 |
| Jan 15, 2026 | 25.48 | 25.56 | 25.43 | 25.51 | 25.51 | 0.16% | 61,573 |
| Jan 14, 2026 | 25.47 | 25.48 | 25.44 | 25.47 | 25.47 | 0.04% | 89,592 |
| Jan 13, 2026 | 25.46 | 25.47 | 25.40 | 25.46 | 25.46 | -0.08% | 43,086 |
| Jan 12, 2026 | 25.43 | 25.53 | 25.43 | 25.48 | 25.48 | 0.18% | 52,338 |
| Jan 9, 2026 | 25.47 | 25.47 | 25.39 | 25.44 | 25.44 | -0.10% | 35,546 |
| Jan 8, 2026 | 25.42 | 25.46 | 25.40 | 25.46 | 25.46 | 0.16% | 77,412 |
| Jan 7, 2026 | 25.43 | 25.43 | 25.39 | 25.42 | 25.42 | 0.09% | 39,883 |
| Jan 6, 2026 | 25.39 | 25.42 | 25.35 | 25.40 | 25.40 | 0.11% | 57,586 |
| Jan 5, 2026 | 25.36 | 25.37 | 25.30 | 25.37 | 25.37 | 0.22% | 69,178 |
| Jan 2, 2026 | 25.36 | 25.36 | 25.30 | 25.32 | 25.32 | -0.18% | 24,965 |
| Dec 31, 2025 | 25.36 | 25.41 | 25.36 | 25.36 | 25.36 | -0.12% | 91,794 |
| Dec 30, 2025 | 25.35 | 25.39 | 25.32 | 25.39 | 25.39 | -0.04% | 57,145 |
| Dec 29, 2025 | 25.38 | 25.41 | 25.36 | 25.40 | 25.40 | 0.12% | 54,236 |
| Dec 26, 2025 | 25.34 | 25.39 | 25.34 | 25.37 | 25.37 | -0.02% | 60,595 |
| Dec 24, 2025 | 25.37 | 25.41 | 25.33 | 25.38 | 25.38 | -0.22% | 35,110 |
| Dec 23, 2025 | 25.44 | 25.44 | 25.40 | 25.43 | 25.34 | 0.14% | 42,254 |
| Dec 22, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.30 | 0.10% | 42,363 |
| Dec 19, 2025 | 25.42 | 25.43 | 25.37 | 25.37 | 25.28 | -0.24% | 50,692 |
| Dec 18, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.34 | 0.02% | 62,883 |
| Dec 17, 2025 | 25.46 | 25.46 | 25.40 | 25.43 | 25.33 | -0.06% | 32,661 |
| Dec 16, 2025 | 25.42 | 25.44 | 25.39 | 25.44 | 25.35 | 0.12% | 75,449 |
| Dec 15, 2025 | 25.44 | 25.45 | 25.40 | 25.41 | 25.32 | 0.12% | 59,952 |
| Dec 12, 2025 | 25.46 | 25.46 | 25.36 | 25.38 | 25.29 | 0.04% | 141,601 |
| Dec 11, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | 25.28 | -0.04% | 76,589 |
| Dec 10, 2025 | 25.38 | 25.39 | 25.34 | 25.38 | 25.29 | -0.06% | 53,110 |
| Dec 9, 2025 | 25.43 | 25.44 | 25.38 | 25.40 | 25.30 | -0.06% | 140,008 |
| Dec 8, 2025 | 25.42 | 25.45 | 25.40 | 25.41 | 25.32 | -0.12% | 142,448 |
| Dec 5, 2025 | 25.51 | 25.52 | 25.40 | 25.44 | 25.35 | -0.27% | 98,085 |
| Dec 4, 2025 | 25.49 | 25.52 | 25.47 | 25.51 | 25.42 | -0.14% | 32,531 |
| Dec 3, 2025 | 25.47 | 25.63 | 25.47 | 25.55 | 25.45 | 0.18% | 436,512 |
| Dec 2, 2025 | 25.48 | 25.50 | 25.45 | 25.50 | 25.41 | 0.16% | 34,153 |
| Dec 1, 2025 | 25.46 | 25.51 | 25.44 | 25.46 | 25.37 | -0.31% | 43,789 |
| Nov 28, 2025 | 25.69 | 25.69 | 25.45 | 25.54 | 25.45 | 0.04% | 28,923 |
| Nov 26, 2025 | 25.78 | 25.78 | 25.51 | 25.53 | 25.41 | -0.04% | 45,136 |
| Nov 25, 2025 | 25.54 | 25.57 | 25.52 | 25.54 | 25.42 | 0.08% | 42,359 |
| Nov 24, 2025 | 25.51 | 25.64 | 25.49 | 25.52 | 25.40 | - | 55,188 |
| Nov 21, 2025 | 25.50 | 25.55 | 25.49 | 25.52 | 25.40 | 0.28% | 126,676 |
| Nov 20, 2025 | 25.47 | 25.49 | 25.45 | 25.45 | 25.33 | 0.08% | 48,941 |
| Nov 19, 2025 | 25.48 | 25.49 | 25.41 | 25.43 | 25.31 | -0.22% | 77,592 |
| Nov 18, 2025 | 25.50 | 25.50 | 25.46 | 25.49 | 25.37 | 0.07% | 25,245 |