Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.60
-0.01 (-0.04%)
At close: Mar 4, 2026, 4:00 PM EST
25.60
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.55 | 25.67 | 25.55 | 25.60 | 25.60 | -0.04% | 117,657 |
| Mar 3, 2026 | 25.49 | 25.66 | 25.49 | 25.61 | 25.61 | -0.31% | 58,969 |
| Mar 2, 2026 | 25.55 | 25.81 | 25.55 | 25.69 | 25.69 | -0.12% | 78,090 |
| Feb 27, 2026 | 25.68 | 25.81 | 25.68 | 25.72 | 25.72 | - | 70,991 |
| Feb 26, 2026 | 25.75 | 25.75 | 25.66 | 25.72 | 25.70 | 0.02% | 87,537 |
| Feb 25, 2026 | 25.74 | 25.74 | 25.66 | 25.71 | 25.69 | -0.02% | 296,392 |
| Feb 24, 2026 | 25.58 | 25.74 | 25.58 | 25.72 | 25.70 | 0.12% | 62,916 |
| Feb 23, 2026 | 25.71 | 25.72 | 25.64 | 25.69 | 25.66 | 0.15% | 75,521 |
| Feb 20, 2026 | 25.79 | 25.79 | 25.63 | 25.65 | 25.63 | -0.10% | 52,295 |
| Feb 19, 2026 | 25.63 | 25.69 | 25.63 | 25.68 | 25.65 | 0.18% | 91,721 |
| Feb 18, 2026 | 25.49 | 25.65 | 25.49 | 25.63 | 25.61 | 0.12% | 80,590 |
| Feb 17, 2026 | 25.68 | 25.68 | 25.60 | 25.60 | 25.58 | 0.08% | 56,073 |
| Feb 13, 2026 | 25.54 | 25.65 | 25.54 | 25.58 | 25.56 | -0.01% | 49,713 |
| Feb 12, 2026 | 25.59 | 25.64 | 25.55 | 25.58 | 25.56 | 0.09% | 62,110 |
| Feb 11, 2026 | 25.47 | 25.70 | 25.47 | 25.56 | 25.53 | 0.08% | 62,907 |
| Feb 10, 2026 | 25.51 | 25.72 | 25.49 | 25.54 | 25.52 | -0.04% | 84,849 |
| Feb 9, 2026 | 25.45 | 25.55 | 25.44 | 25.55 | 25.53 | 0.20% | 100,678 |
| Feb 6, 2026 | 25.44 | 25.50 | 25.44 | 25.50 | 25.48 | 0.16% | 153,055 |
| Feb 5, 2026 | 25.42 | 25.70 | 25.42 | 25.46 | 25.44 | -0.08% | 150,551 |
| Feb 4, 2026 | 25.48 | 25.51 | 25.43 | 25.48 | 25.45 | 0.04% | 123,180 |
| Feb 3, 2026 | 25.46 | 25.50 | 25.37 | 25.47 | 25.45 | -0.08% | 175,290 |
| Feb 2, 2026 | 25.45 | 25.52 | 25.45 | 25.49 | 25.47 | 0.04% | 56,151 |
| Jan 30, 2026 | 25.48 | 25.49 | 25.45 | 25.48 | 25.45 | -0.27% | 72,181 |
| Jan 29, 2026 | 25.50 | 25.60 | 25.47 | 25.55 | 25.50 | 0.37% | 62,659 |
| Jan 28, 2026 | 25.48 | 25.48 | 25.44 | 25.46 | 25.41 | - | 73,028 |
| Jan 27, 2026 | 25.45 | 25.48 | 25.40 | 25.46 | 25.41 | -0.10% | 68,161 |
| Jan 26, 2026 | 25.42 | 25.69 | 25.42 | 25.48 | 25.43 | 0.12% | 155,865 |
| Jan 23, 2026 | 25.42 | 25.48 | 25.41 | 25.45 | 25.40 | 0.12% | 96,021 |
| Jan 22, 2026 | 25.42 | 25.45 | 25.37 | 25.42 | 25.37 | 0.12% | 68,581 |
| Jan 21, 2026 | 25.37 | 25.42 | 25.37 | 25.39 | 25.34 | 0.08% | 174,842 |
| Jan 20, 2026 | 25.40 | 25.41 | 25.36 | 25.37 | 25.32 | -0.69% | 160,965 |
| Jan 16, 2026 | 25.47 | 25.59 | 25.45 | 25.55 | 25.50 | 0.14% | 126,694 |
| Jan 15, 2026 | 25.48 | 25.56 | 25.43 | 25.51 | 25.46 | 0.16% | 61,573 |
| Jan 14, 2026 | 25.47 | 25.48 | 25.44 | 25.47 | 25.42 | 0.04% | 89,592 |
| Jan 13, 2026 | 25.46 | 25.47 | 25.40 | 25.46 | 25.41 | -0.08% | 43,086 |
| Jan 12, 2026 | 25.43 | 25.53 | 25.43 | 25.48 | 25.43 | 0.18% | 52,338 |
| Jan 9, 2026 | 25.47 | 25.47 | 25.39 | 25.44 | 25.39 | -0.10% | 35,546 |
| Jan 8, 2026 | 25.42 | 25.46 | 25.40 | 25.46 | 25.41 | 0.16% | 77,412 |
| Jan 7, 2026 | 25.43 | 25.43 | 25.39 | 25.42 | 25.37 | 0.09% | 39,883 |
| Jan 6, 2026 | 25.39 | 25.42 | 25.35 | 25.40 | 25.35 | 0.11% | 57,586 |
| Jan 5, 2026 | 25.36 | 25.37 | 25.30 | 25.37 | 25.32 | 0.22% | 69,178 |
| Jan 2, 2026 | 25.36 | 25.36 | 25.30 | 25.32 | 25.27 | -0.18% | 24,965 |
| Dec 31, 2025 | 25.36 | 25.41 | 25.36 | 25.36 | 25.31 | -0.12% | 91,794 |
| Dec 30, 2025 | 25.35 | 25.39 | 25.32 | 25.39 | 25.34 | -0.04% | 57,145 |
| Dec 29, 2025 | 25.38 | 25.41 | 25.36 | 25.40 | 25.35 | 0.12% | 54,236 |
| Dec 26, 2025 | 25.34 | 25.39 | 25.34 | 25.37 | 25.32 | -0.02% | 60,595 |
| Dec 24, 2025 | 25.37 | 25.41 | 25.33 | 25.38 | 25.33 | -0.22% | 35,110 |
| Dec 23, 2025 | 25.44 | 25.44 | 25.40 | 25.43 | 25.29 | 0.14% | 42,254 |
| Dec 22, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.25 | 0.10% | 42,363 |
| Dec 19, 2025 | 25.42 | 25.43 | 25.37 | 25.37 | 25.23 | -0.24% | 50,692 |