Skip to main content
Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.53
+0.03 (0.10%)
Nov 22, 2024, 9:50 AM EST - Market closed

CGIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.5325.5325.5325.5325.530.10%230
Nov 21, 202425.5125.5125.5125.5125.510.06%3,861
Nov 20, 202425.5025.5025.4925.4925.49-752
Nov 19, 202425.4925.4925.4925.4925.490.04%7
Nov 18, 202425.4625.4825.4625.4825.480.08%1,512
Nov 15, 202425.4625.4625.4625.4625.460.06%41
Nov 14, 202425.4525.4525.4525.4525.45-0.08%160
Nov 13, 202425.4725.4725.4725.4725.470.10%1,101
Nov 12, 202425.4725.4725.4425.4425.44-0.31%2,901
Nov 11, 202425.5225.5225.5225.5225.520.33%3
Nov 8, 202425.4425.4425.4425.4425.44-0.02%316
Nov 7, 202425.4325.4425.4325.4425.440.26%1,363
Nov 6, 202425.3625.3825.3625.3825.38-0.22%119
Nov 5, 202425.4225.4325.4225.4325.43-322
Nov 4, 202425.4425.4425.4325.4325.430.04%2,084
Nov 1, 202425.4325.4325.4225.4225.420.12%3,424
Oct 31, 202425.4125.4125.3925.3925.39-0.27%3,213
Oct 30, 202425.5325.5325.4625.4625.44-0.16%6,000
Oct 29, 202425.5325.5325.5025.5025.48-0.27%4,421
Oct 28, 202425.5825.5825.5725.5725.550.04%22,871
Oct 25, 202425.5625.5625.5625.5625.54-310
Oct 24, 202425.5425.5625.5425.5625.540.12%800
Oct 23, 202425.5225.5425.5225.5325.51-0.10%816
Oct 22, 202425.5625.5625.5625.5625.530.02%3
Oct 21, 202425.5525.5525.5525.5525.52-0.41%16
Oct 18, 202425.6625.6625.6625.6625.630.05%2,510
Oct 17, 202425.6525.6525.6425.6425.62-5,829
Oct 16, 202425.6425.6425.6425.6425.610.23%5
Oct 15, 202425.5925.5925.5825.5825.560.16%410
Oct 14, 202425.5325.5425.5325.5425.52-500
Oct 11, 202425.5325.5525.5325.5425.52-802
Oct 10, 202425.5425.5425.5425.5425.520.04%4
Oct 9, 202425.5625.5625.5325.5325.51-0.04%751
Oct 8, 202425.5425.5425.5425.5425.52-0.12%35
Oct 7, 202425.5725.5725.5725.5725.55-0.39%351
Oct 4, 202425.6725.6825.6725.6725.640.03%803
Oct 3, 202425.7325.7325.6625.6625.64-0.36%532
Oct 2, 202425.7725.7725.7425.7625.73-0.02%3,559
Oct 1, 202425.7525.7625.7425.7625.730.19%2,327
Sep 30, 202425.7325.7325.7125.7125.680.04%4,316
Sep 27, 202425.7025.7025.7025.7025.67-0.23%3,930
Sep 26, 202425.7625.7625.7625.7625.710.06%853
Sep 25, 202425.7325.7525.7325.7525.690.04%3,142
Sep 24, 202425.7325.7425.7325.7425.680.06%864
Sep 23, 202425.7225.7225.7225.7225.67-2
Sep 20, 202425.7525.7525.7225.7225.670.13%1,610
Sep 19, 202425.7325.7325.6925.6925.64-0.24%3,002
Sep 18, 202425.7525.7525.7525.7525.70-0.16%926
Sep 17, 202425.8025.8025.7925.7925.740.16%991
Sep 16, 202425.7425.7525.7425.7525.700.08%753
Sep 13, 202425.7325.7325.7325.7325.680.16%1
Sep 12, 202425.6925.6925.6925.6925.640.16%20
Sep 11, 202425.6525.6525.6525.6525.600.08%425
Sep 10, 202425.6325.6325.6325.6325.580.08%675
Sep 9, 202425.6125.6125.6125.6125.56-0.04%2
Sep 6, 202425.6225.6225.6225.6225.570.14%2
Sep 5, 202425.5925.5925.5925.5925.530.27%15
Sep 4, 202425.5225.5225.5225.5225.470.26%64
Sep 3, 202425.4625.4625.4525.4525.40-0.08%698
Aug 30, 202425.4725.6825.4725.4725.42-0.29%8,495
Aug 29, 202425.5525.5625.5525.5525.46-602
Aug 28, 202425.5425.5525.5425.5525.460.14%250
Aug 27, 202425.5525.5825.5125.5125.42-0.11%6,756
Aug 26, 202425.5425.5425.5425.5425.45-1,023
Aug 23, 202425.5625.7825.5425.5425.450.12%6,983
Aug 22, 202425.5925.5925.5125.5125.42-0.18%4,801
Aug 21, 202425.5225.5625.5225.5625.470.06%2,400
Aug 20, 202425.5425.5425.5425.5425.450.22%762
Aug 19, 202425.4925.4925.4925.4925.40-0.16%225
Aug 16, 202425.5225.5325.5225.5325.440.16%571
Aug 15, 202425.4925.4925.4925.4925.40-0.33%1,843
Aug 14, 202425.5925.6025.5725.5725.480.08%1,418
Aug 13, 202425.5525.5525.5525.5525.460.20%150
Aug 12, 202425.5025.5025.5025.5025.410.08%79
Aug 9, 202425.5025.5025.4825.4825.390.35%636
Aug 8, 202425.3925.3925.3925.3925.310.04%300
Aug 7, 202425.4025.4025.3825.3825.30-0.16%2,353
Aug 6, 202425.4625.4625.4225.4225.34-0.24%2,592
Aug 5, 202425.5925.5925.4825.4825.39-0.08%421
Aug 2, 202425.4825.5025.4825.5025.410.53%3,447
Aug 1, 202425.3425.3725.3425.3725.280.26%2,507
Jul 31, 202425.3125.3125.3025.3025.22-10,400
Jul 30, 202425.3025.3025.3025.3025.160.12%2,550
Jul 29, 202425.2725.2725.2725.2725.130.24%826
Jul 26, 202425.2025.2125.2025.2125.070.14%16,270
Jul 25, 202425.1825.1825.1825.1825.030.14%1
Jul 24, 202425.1425.1425.1425.1425.00-0.10%1,100
Jul 23, 202425.1825.1825.1625.1725.020.04%1,319
Jul 22, 202425.1625.1625.1625.1625.01-0.08%122
Jul 19, 202425.1825.1825.1825.1825.03-0.06%1,484
Jul 18, 202425.2025.2125.1925.1925.05-0.06%3,304
Jul 17, 202425.2125.2225.2125.2125.06-0.08%3,238
Jul 16, 202425.2225.2325.2225.2325.080.36%2,500
Jul 15, 202425.1425.1725.1425.1425.000.04%8,149
Jul 12, 202425.1225.1425.1225.1324.99-0.02%5,208
Jul 11, 202425.1225.1325.1225.1324.990.24%4,715
Jul 10, 202425.0525.0725.0525.0724.930.24%2,600
Jul 9, 202425.0125.0125.0025.0124.87-0.06%24,086
Jul 8, 202425.0325.0325.0325.0324.89-0.02%1,803
Jul 5, 202424.9825.0324.9825.0324.890.24%3,009