Skip to main content
Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.42
+0.04 (0.14%)
Jan 31, 2025, 1:31 PM EST - Market closed

CGIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.4325.4425.4225.4225.420.04%582
Jan 30, 202525.4125.4125.4125.4125.390.20%284
Jan 29, 202525.3625.3625.3625.3625.340.02%75
Jan 28, 202525.3625.3725.3625.3625.330.06%3,104
Jan 27, 202525.3325.3425.3325.3425.320.16%874
Jan 24, 202525.2825.4025.2725.3025.28-0.06%5,061
Jan 23, 202525.3025.3225.3025.3225.290.10%337
Jan 22, 202525.3125.3125.2825.2925.27-0.08%1,129
Jan 21, 202525.2525.3125.2525.3125.290.24%938
Jan 17, 202525.1425.2525.1125.2525.230.32%875
Jan 16, 202525.1625.1725.1625.1725.150.20%470
Jan 15, 202525.0525.1225.0225.1225.100.90%22,008
Jan 14, 202525.0225.0224.7724.9024.87-0.62%13,078
Jan 13, 202524.9825.0524.8825.0525.03-0.20%18,085
Jan 10, 202525.1825.1824.6325.1025.08-0.32%6,204
Jan 8, 202525.2125.2125.1825.1825.16-0.24%3,942
Jan 7, 202525.2425.2525.2425.2425.22-0.08%824
Jan 6, 202525.2625.2625.2625.2625.24-0.08%1,029
Jan 3, 202525.2825.2825.2825.2825.26-0.06%468
Jan 2, 202525.2825.3025.2825.3025.270.12%31,588
Dec 31, 202425.2725.2725.2625.2725.240.02%2,930
Dec 30, 202425.2525.2725.2525.2625.24-0.04%18,986
Dec 27, 202425.2725.2825.2725.2725.25-0.04%659
Dec 26, 202425.2825.2825.2825.2825.26-146
Dec 24, 202425.3125.3125.2825.2825.26-1.04%6,005
Dec 23, 202425.5525.5525.5525.5525.270.02%201
Dec 20, 202425.5425.5425.5425.5425.270.04%282
Dec 19, 202425.6125.6225.5325.5325.260.13%7,312
Dec 18, 202425.6125.6125.5025.5025.23-0.48%12,812
Dec 17, 202425.6225.6225.6225.6225.35-0.19%687
Dec 16, 202425.6625.6725.6625.6725.400.04%301
Dec 13, 202425.7325.7325.6625.6625.39-0.16%6,855
Dec 12, 202425.7625.7625.7025.7025.43-0.23%6,236
Dec 11, 202425.7725.7725.7625.7625.48-815
Dec 10, 202425.7525.7625.7525.7625.48-0.08%2,540
Dec 9, 202425.7825.7825.7825.7825.50-282
Dec 6, 202425.7825.7825.7825.7825.500.04%301
Dec 5, 202425.7625.7825.7625.7725.49-447
Dec 4, 202425.7525.7725.7525.7725.490.08%518
Dec 3, 202425.7525.7525.7525.7525.470.14%386
Dec 2, 202425.7225.7225.7225.7225.440.21%14
Nov 29, 202425.6425.6625.6425.6625.390.20%1,434
Nov 27, 202425.6125.6125.6125.6125.310.04%286
Nov 26, 202425.6025.6025.6025.6025.300.08%256
Nov 25, 202425.5825.5825.5725.5825.280.20%726
Nov 22, 202425.5325.5325.5325.5325.230.10%230
Nov 21, 202425.5125.5125.5125.5125.210.06%3,861
Nov 20, 202425.5025.5025.4925.4925.19-752
Nov 19, 202425.4925.4925.4925.4925.190.04%7
Nov 18, 202425.4625.4825.4625.4825.180.08%1,512
Nov 15, 202425.4625.4625.4625.4625.160.06%41
Nov 14, 202425.4525.4525.4525.4525.15-0.08%160
Nov 13, 202425.4725.4725.4725.4725.170.10%1,101
Nov 12, 202425.4725.4725.4425.4425.14-0.31%2,901
Nov 11, 202425.5225.5225.5225.5225.220.33%3
Nov 8, 202425.4425.4425.4425.4425.14-0.02%316
Nov 7, 202425.4325.4425.4325.4425.140.26%1,363
Nov 6, 202425.3625.3825.3625.3825.08-0.22%119
Nov 5, 202425.4225.4325.4225.4325.13-322
Nov 4, 202425.4425.4425.4325.4325.130.04%2,084
Nov 1, 202425.4325.4325.4225.4225.120.12%3,424
Oct 31, 202425.4125.4125.3925.3925.09-0.27%3,213
Oct 30, 202425.5325.5325.4625.4625.14-0.16%6,000
Oct 29, 202425.5325.5325.5025.5025.18-0.27%4,421
Oct 28, 202425.5825.5825.5725.5725.250.04%22,871
Oct 25, 202425.5625.5625.5625.5625.24-310
Oct 24, 202425.5425.5625.5425.5625.240.12%800
Oct 23, 202425.5225.5425.5225.5325.21-0.10%816
Oct 22, 202425.5625.5625.5625.5625.230.02%3
Oct 21, 202425.5525.5525.5525.5525.23-0.41%16
Oct 18, 202425.6625.6625.6625.6625.330.05%2,510
Oct 17, 202425.6525.6525.6425.6425.32-5,829
Oct 16, 202425.6425.6425.6425.6425.320.23%5
Oct 15, 202425.5925.5925.5825.5825.260.16%410
Oct 14, 202425.5325.5425.5325.5425.22-500
Oct 11, 202425.5325.5525.5325.5425.22-802
Oct 10, 202425.5425.5425.5425.5425.220.04%4
Oct 9, 202425.5625.5625.5325.5325.21-0.04%751
Oct 8, 202425.5425.5425.5425.5425.22-0.12%35
Oct 7, 202425.5725.5725.5725.5725.25-0.39%351
Oct 4, 202425.6725.6825.6725.6725.350.03%803
Oct 3, 202425.7325.7325.6625.6625.34-0.36%532
Oct 2, 202425.7725.7725.7425.7625.43-0.02%3,559
Oct 1, 202425.7525.7625.7425.7625.430.19%2,327
Sep 30, 202425.7325.7325.7125.7125.380.04%4,316
Sep 27, 202425.7025.7025.7025.7025.37-0.23%3,930
Sep 26, 202425.7625.7625.7625.7625.410.06%853
Sep 25, 202425.7325.7525.7325.7525.390.04%3,142
Sep 24, 202425.7325.7425.7325.7425.380.06%864
Sep 23, 202425.7225.7225.7225.7225.37-2
Sep 20, 202425.7525.7525.7225.7225.370.13%1,610
Sep 19, 202425.7325.7325.6925.6925.34-0.24%3,002
Sep 18, 202425.7525.7525.7525.7525.40-0.16%926
Sep 17, 202425.8025.8025.7925.7925.440.16%991
Sep 16, 202425.7425.7525.7425.7525.400.08%753
Sep 13, 202425.7325.7325.7325.7325.380.16%1
Sep 12, 202425.6925.6925.6925.6925.340.16%20
Sep 11, 202425.6525.6525.6525.6525.300.08%425
Sep 10, 202425.6325.6325.6325.6325.280.08%675
Sep 9, 202425.6125.6125.6125.6125.26-0.04%2