Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.04
+0.01 (0.04%)
Mar 30, 2026, 4:00 PM EDT - Market closed
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 25.03 | 25.09 | 25.03 | 25.04 | 25.04 | 0.04% | 39,660 |
| Mar 27, 2026 | 24.98 | 25.06 | 24.96 | 25.03 | 25.03 | -0.36% | 79,401 |
| Mar 26, 2026 | 25.15 | 25.18 | 25.10 | 25.12 | 25.12 | -0.40% | 149,765 |
| Mar 25, 2026 | 25.16 | 25.27 | 25.16 | 25.22 | 25.22 | 0.57% | 43,666 |
| Mar 24, 2026 | 25.12 | 25.12 | 25.04 | 25.08 | 25.08 | -0.43% | 64,986 |
| Mar 23, 2026 | 25.11 | 25.23 | 25.11 | 25.19 | 25.19 | 0.58% | 49,480 |
| Mar 20, 2026 | 25.14 | 25.14 | 25.03 | 25.04 | 25.04 | -0.74% | 53,116 |
| Mar 19, 2026 | 25.24 | 25.26 | 25.18 | 25.23 | 25.23 | 0.06% | 91,742 |
| Mar 18, 2026 | 25.36 | 25.36 | 25.21 | 25.21 | 25.21 | -0.36% | 462,601 |
| Mar 17, 2026 | 25.16 | 25.31 | 25.16 | 25.30 | 25.30 | 0.16% | 45,929 |
| Mar 16, 2026 | 25.23 | 25.29 | 25.23 | 25.26 | 25.26 | 0.32% | 37,081 |
| Mar 13, 2026 | 25.24 | 25.28 | 25.18 | 25.18 | 25.18 | -0.32% | 48,681 |
| Mar 12, 2026 | 25.30 | 25.31 | 25.25 | 25.26 | 25.26 | -0.32% | 49,007 |
| Mar 11, 2026 | 25.40 | 26.41 | 25.31 | 25.34 | 25.34 | -0.24% | 164,829 |
| Mar 10, 2026 | 25.38 | 25.49 | 25.38 | 25.40 | 25.40 | -0.08% | 56,411 |
| Mar 9, 2026 | 25.29 | 25.44 | 25.29 | 25.42 | 25.42 | -0.20% | 167,334 |
| Mar 6, 2026 | 25.43 | 25.50 | 25.39 | 25.47 | 25.47 | 0.04% | 88,895 |
| Mar 5, 2026 | 25.56 | 25.56 | 25.46 | 25.46 | 25.46 | -0.55% | 76,808 |
| 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 |