Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.85
0.00 (0.02%)
Jun 23, 2025, 4:00 PM - Market closed
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 25.85 | 25.85 | 25.84 | 25.85 | 25.85 | 0.03% | 4,670 |
| Jun 20, 2025 | 25.83 | 25.84 | 25.82 | 25.84 | 25.84 | -0.01% | 6,189 |
| Jun 18, 2025 | 25.78 | 25.84 | 25.78 | 25.84 | 25.84 | 0.22% | 11,048 |
| Jun 17, 2025 | 25.79 | 25.80 | 25.78 | 25.78 | 25.78 | 0.04% | 7,702 |
| Jun 16, 2025 | 25.76 | 25.78 | 25.76 | 25.77 | 25.77 | 0.04% | 10,278 |
| Jun 13, 2025 | 25.77 | 25.81 | 25.76 | 25.76 | 25.76 | -0.29% | 10,287 |
| Jun 12, 2025 | 25.81 | 25.85 | 25.79 | 25.84 | 25.84 | 0.17% | 13,192 |
| Jun 11, 2025 | 25.79 | 25.80 | 25.77 | 25.79 | 25.79 | 0.08% | 11,905 |
| Jun 10, 2025 | 25.78 | 25.80 | 25.77 | 25.77 | 25.77 | 0.19% | 15,791 |
| Jun 9, 2025 | 25.72 | 25.74 | 25.72 | 25.72 | 25.72 | 0.06% | 8,609 |
| Jun 6, 2025 | 25.70 | 25.72 | 25.70 | 25.71 | 25.71 | 0.02% | 9,081 |
| Jun 5, 2025 | 25.74 | 25.75 | 25.70 | 25.70 | 25.70 | -0.12% | 7,399 |
| Jun 4, 2025 | 25.71 | 25.74 | 25.71 | 25.73 | 25.73 | - | 2,973 |
| Jun 3, 2025 | 25.73 | 25.75 | 25.73 | 25.73 | 25.73 | 0.19% | 3,949 |
| Jun 2, 2025 | 25.73 | 25.73 | 25.63 | 25.68 | 25.68 | -0.04% | 31,480 |
| May 30, 2025 | 25.69 | 25.71 | 25.68 | 25.69 | 25.69 | 0.04% | 3,855 |
| May 29, 2025 | 25.68 | 25.93 | 25.66 | 25.68 | 25.66 | -0.08% | 4,509 |
| May 28, 2025 | 25.68 | 25.71 | 25.67 | 25.70 | 25.68 | -0.08% | 10,507 |
| May 27, 2025 | 25.68 | 25.72 | 25.64 | 25.72 | 25.70 | 0.55% | 20,825 |
| May 23, 2025 | 25.57 | 25.59 | 25.55 | 25.58 | 25.56 | 0.31% | 2,291 |
| May 22, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.48 | -0.08% | 4,441 |
| May 21, 2025 | 25.53 | 25.54 | 25.51 | 25.52 | 25.50 | -0.16% | 5,600 |
| May 20, 2025 | 25.54 | 25.58 | 25.54 | 25.56 | 25.54 | -0.14% | 5,634 |
| May 19, 2025 | 25.60 | 25.61 | 25.57 | 25.60 | 25.57 | -0.14% | 7,674 |
| May 16, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.61 | 0.17% | 5,667 |
| May 15, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.56 | 0.22% | 5,885 |
| May 14, 2025 | 25.53 | 25.56 | 25.53 | 25.53 | 25.51 | -0.23% | 7,965 |
| May 13, 2025 | 25.62 | 25.62 | 25.59 | 25.59 | 25.57 | 0.04% | 6,015 |
| May 12, 2025 | 25.62 | 25.62 | 25.58 | 25.58 | 25.56 | -0.35% | 7,999 |
| May 9, 2025 | 25.70 | 25.70 | 25.67 | 25.67 | 25.65 | 0.04% | 1,456 |
| May 8, 2025 | 25.73 | 25.83 | 25.66 | 25.66 | 25.64 | -0.19% | 10,219 |
| May 7, 2025 | 25.72 | 25.73 | 25.70 | 25.71 | 25.69 | 0.12% | 4,368 |
| May 6, 2025 | 25.69 | 25.70 | 25.66 | 25.68 | 25.66 | -0.19% | 9,501 |
| May 5, 2025 | 25.74 | 25.77 | 25.73 | 25.73 | 25.71 | 0.08% | 4,431 |
| May 2, 2025 | 25.75 | 25.75 | 25.71 | 25.71 | 25.69 | -0.39% | 6,960 |
| May 1, 2025 | 25.80 | 25.91 | 25.76 | 25.81 | 25.79 | 0.08% | 31,172 |
| Apr 30, 2025 | 25.78 | 25.82 | 25.77 | 25.79 | 25.77 | 0.17% | 10,927 |
| Apr 29, 2025 | 25.78 | 25.79 | 25.74 | 25.75 | 25.69 | - | 9,762 |
| Apr 28, 2025 | 25.75 | 25.75 | 25.73 | 25.75 | 25.69 | 0.02% | 3,842 |
| Apr 25, 2025 | 25.73 | 25.76 | 25.72 | 25.74 | 25.69 | 0.16% | 10,900 |
| Apr 24, 2025 | 25.70 | 25.70 | 25.69 | 25.70 | 25.65 | 0.10% | 4,633 |
| Apr 23, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.63 | 0.14% | 5,118 |
| Apr 22, 2025 | 25.67 | 25.74 | 25.64 | 25.64 | 25.59 | 0.08% | 13,137 |
| Apr 21, 2025 | 25.62 | 25.63 | 25.62 | 25.62 | 25.57 | 0.10% | 4,479 |
| Apr 17, 2025 | 25.62 | 25.62 | 25.57 | 25.60 | 25.55 | 0.02% | 6,049 |
| Apr 16, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.54 | 0.25% | 7,471 |
| Apr 15, 2025 | 25.53 | 25.54 | 25.51 | 25.53 | 25.48 | 0.22% | 3,584 |
| Apr 14, 2025 | 25.46 | 25.49 | 25.46 | 25.47 | 25.42 | 0.16% | 1,295 |
| Apr 11, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.38 | -0.18% | 2,102 |
| Apr 10, 2025 | 25.49 | 25.50 | 25.43 | 25.48 | 25.43 | 0.26% | 4,117 |