Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.34
+0.03 (0.12%)
At close: Oct 8, 2025, 4:00 PM EDT
25.34
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.32 | 25.40 | 25.32 | 25.35 | - | 0.16% | 15,137 |
| Oct 7, 2025 | 25.31 | 25.73 | 25.31 | 25.31 | 25.31 | -0.12% | 40,276 |
| Oct 6, 2025 | 25.36 | 25.40 | 25.34 | 25.34 | 25.34 | -0.08% | 37,362 |
| Oct 3, 2025 | 25.38 | 25.39 | 25.36 | 25.36 | 25.36 | 0.04% | 37,583 |
| Oct 2, 2025 | 25.37 | 25.38 | 25.34 | 25.35 | 25.35 | -0.16% | 21,210 |
| Oct 1, 2025 | 25.37 | 25.39 | 25.35 | 25.39 | 25.39 | - | 310,144 |
| Sep 30, 2025 | 25.34 | 25.40 | 25.32 | 25.39 | 25.39 | 0.24% | 28,134 |
| Sep 29, 2025 | 25.34 | 25.35 | 25.32 | 25.33 | 25.33 | -0.08% | 19,319 |
| Sep 26, 2025 | 25.35 | 25.35 | 25.32 | 25.35 | 25.33 | 0.16% | 19,774 |
| Sep 25, 2025 | 25.35 | 25.35 | 25.31 | 25.31 | 25.29 | -0.12% | 30,004 |
| Sep 24, 2025 | 25.36 | 25.38 | 25.34 | 25.34 | 25.32 | -0.08% | 15,066 |
| Sep 23, 2025 | 25.38 | 25.38 | 25.33 | 25.36 | 25.34 | 0.16% | 34,243 |
| Sep 22, 2025 | 25.37 | 25.40 | 25.32 | 25.32 | 25.30 | -0.12% | 25,547 |
| Sep 19, 2025 | 25.35 | 25.37 | 25.34 | 25.35 | 25.33 | -0.04% | 31,354 |
| Sep 18, 2025 | 25.36 | 25.37 | 25.34 | 25.36 | 25.34 | 0.04% | 19,393 |
| Sep 17, 2025 | 25.39 | 25.44 | 25.35 | 25.35 | 25.33 | -0.12% | 35,683 |
| Sep 16, 2025 | 25.38 | 25.38 | 25.34 | 25.38 | 25.36 | -0.51% | 46,248 |
| Sep 15, 2025 | 25.34 | 25.51 | 25.32 | 25.51 | 25.49 | 0.75% | 114,149 |
| Sep 12, 2025 | 25.33 | 25.34 | 25.28 | 25.32 | 25.30 | -0.12% | 25,804 |
| Sep 11, 2025 | 25.32 | 25.37 | 25.32 | 25.35 | 25.33 | 0.12% | 26,208 |
| Sep 10, 2025 | 25.28 | 25.42 | 25.28 | 25.32 | 25.30 | 0.20% | 48,470 |
| Sep 9, 2025 | 25.28 | 25.30 | 25.27 | 25.27 | 25.25 | -0.08% | 65,766 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.27 | -0.04% | 48,710 |
| Sep 5, 2025 | 25.27 | 25.34 | 25.27 | 25.30 | 25.28 | 0.20% | 63,496 |
| Sep 4, 2025 | 25.22 | 25.25 | 25.16 | 25.25 | 25.23 | 0.12% | 553,550 |
| Sep 3, 2025 | 25.13 | 25.22 | 25.13 | 25.22 | 25.20 | 0.38% | 65,679 |
| Sep 2, 2025 | 25.15 | 25.15 | 25.10 | 25.13 | 25.10 | -0.18% | 18,090 |
| Aug 29, 2025 | 25.21 | 25.21 | 25.17 | 25.17 | 25.15 | -0.08% | 20,608 |
| Aug 28, 2025 | 25.15 | 25.35 | 25.15 | 25.19 | 25.14 | 0.08% | 47,581 |
| Aug 27, 2025 | 25.15 | 25.19 | 25.15 | 25.17 | 25.12 | - | 13,987 |
| Aug 26, 2025 | 25.16 | 25.21 | 25.16 | 25.17 | 25.12 | -0.21% | 15,556 |
| Aug 25, 2025 | 25.15 | 25.30 | 25.13 | 25.22 | 25.17 | 0.01% | 14,553 |
| Aug 22, 2025 | 25.14 | 25.54 | 25.14 | 25.22 | 25.17 | 0.35% | 18,719 |
| Aug 21, 2025 | 25.20 | 25.20 | 25.12 | 25.13 | 25.08 | -0.23% | 43,114 |
| Aug 20, 2025 | 25.20 | 25.33 | 25.17 | 25.19 | 25.14 | -0.03% | 25,390 |
| Aug 19, 2025 | 25.19 | 25.20 | 25.15 | 25.20 | 25.15 | 0.11% | 14,503 |
| Aug 18, 2025 | 25.17 | 25.22 | 25.17 | 25.17 | 25.12 | 0.04% | 21,726 |
| Aug 15, 2025 | 25.16 | 25.21 | 25.16 | 25.16 | 25.11 | -0.20% | 23,196 |
| Aug 14, 2025 | 25.24 | 25.26 | 25.21 | 25.21 | 25.16 | -0.24% | 27,397 |
| Aug 13, 2025 | 25.32 | 25.32 | 25.24 | 25.27 | 25.22 | 0.24% | 22,899 |
| Aug 12, 2025 | 25.21 | 25.23 | 25.18 | 25.21 | 25.16 | -0.04% | 20,014 |
| Aug 11, 2025 | 25.25 | 25.29 | 25.22 | 25.22 | 25.17 | - | 14,172 |
| Aug 8, 2025 | 25.23 | 25.25 | 25.22 | 25.22 | 25.17 | -0.08% | 11,334 |
| Aug 7, 2025 | 25.25 | 25.27 | 25.24 | 25.24 | 25.19 | -0.08% | 16,225 |
| Aug 6, 2025 | 25.26 | 25.27 | 25.23 | 25.26 | 25.21 | - | 21,251 |
| Aug 5, 2025 | 25.25 | 25.27 | 25.23 | 25.26 | 25.21 | 0.17% | 16,254 |
| Aug 4, 2025 | 25.19 | 25.34 | 25.17 | 25.22 | 25.17 | -0.12% | 6,868 |
| Aug 1, 2025 | 25.19 | 25.63 | 25.19 | 25.25 | 25.20 | 0.27% | 13,019 |
| Jul 31, 2025 | 25.17 | 25.19 | 25.15 | 25.18 | 25.13 | 0.20% | 44,887 |
| Jul 30, 2025 | 25.13 | 25.71 | 25.13 | 25.13 | 25.06 | -0.06% | 19,180 |