Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.10
-0.01 (-0.04%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CGIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.11 | 25.12 | 25.11 | 25.10 | 25.10 | -0.04% | 89,931 |
| Oct 22, 2026 | 25.09 | 25.14 | 25.05 | 25.11 | 25.11 | 0.28% | 96,598 |
| Oct 21, 2026 | 25.13 | 25.13 | 25.02 | 25.04 | 25.04 | -0.16% | 85,389 |
| Oct 20, 2026 | 25.13 | 25.13 | 25.03 | 25.08 | 25.08 | 0.16% | 100,696 |
| Oct 19, 2026 | 25.06 | 25.08 | 25.03 | 25.04 | 25.04 | -0.16% | 119,897 |
| Oct 16, 2026 | 25.13 | 25.13 | 25.05 | 25.08 | 25.08 | -0.16% | 156,647 |
| Oct 15, 2026 | 25.16 | 25.16 | 25.09 | 25.12 | 25.12 | 0.32% | 123,791 |
| Oct 14, 2026 | 25.05 | 25.05 | 24.98 | 25.04 | 25.04 | 0.12% | 55,046 |
| Oct 13, 2026 | 25.03 | 25.04 | 24.99 | 25.01 | 25.01 | 0.04% | 60,972 |
| Oct 12, 2026 | 24.93 | 25.00 | 24.93 | 25.00 | 25.00 | -0.04% | 63,161 |
| Oct 9, 2026 | 25.02 | 25.04 | 24.98 | 25.01 | 25.01 | -0.04% | 751,237 |
| Oct 8, 2026 | 25.01 | 25.04 | 24.96 | 25.02 | 25.02 | 0.04% | 186,159 |
| Oct 7, 2026 | 24.98 | 25.01 | 24.94 | 25.01 | 25.01 | 0.04% | 136,743 |
| Oct 6, 2026 | 24.97 | 25.02 | 24.93 | 25.00 | 25.00 | 0.24% | 137,628 |
| Oct 5, 2026 | 24.90 | 24.95 | 24.89 | 24.94 | 24.94 | - | 85,749 |
| Oct 2, 2026 | 24.90 | 24.97 | 24.90 | 24.94 | 24.94 | -0.04% | 87,860 |
| Oct 1, 2026 | 24.86 | 24.95 | 24.84 | 24.95 | 24.95 | 0.20% | 92,091 |
| Sep 30, 2026 | 24.83 | 24.92 | 24.83 | 24.90 | 24.90 | 0.05% | 235,552 |
| Sep 29, 2026 | 24.92 | 24.92 | 24.85 | 24.89 | 24.89 | 0.09% | 109,357 |
| Sep 28, 2026 | 24.86 | 24.90 | 24.85 | 24.89 | 24.87 | -0.12% | 147,767 |
| Sep 25, 2026 | 24.87 | 24.96 | 24.87 | 24.92 | 24.89 | 0.04% | 74,027 |
| Sep 24, 2026 | 24.93 | 24.94 | 24.89 | 24.91 | 24.88 | 0.04% | 96,289 |
| Sep 23, 2026 | 25.07 | 25.07 | 24.89 | 24.90 | 24.87 | -0.76% | 137,944 |
| Sep 22, 2026 | 25.11 | 25.11 | 25.03 | 25.09 | 25.06 | 0.16% | 78,447 |
| Sep 21, 2026 | 25.11 | 25.11 | 25.03 | 25.05 | 25.02 | 0.12% | 119,210 |
| Sep 18, 2026 | 24.98 | 25.02 | 24.97 | 25.02 | 24.99 | -0.08% | 93,561 |
| Sep 17, 2026 | 25.06 | 25.07 | 25.02 | 25.04 | 25.01 | 0.28% | 69,731 |
| Sep 16, 2026 | 24.98 | 25.07 | 24.97 | 24.97 | 24.94 | 0.12% | 103,069 |
| Sep 15, 2026 | 24.91 | 24.96 | 24.91 | 24.94 | 24.91 | -0.16% | 89,978 |
| Sep 14, 2026 | 24.99 | 25.01 | 24.90 | 24.98 | 24.95 | -0.14% | 223,635 |
| Sep 11, 2026 | 25.03 | 25.07 | 25.01 | 25.02 | 24.99 | -0.10% | 78,970 |
| Sep 10, 2026 | 25.11 | 25.11 | 25.01 | 25.04 | 25.01 | -0.48% | 85,896 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.15 | 25.16 | 25.13 | -0.32% | 110,586 |
| Sep 8, 2026 | 25.26 | 25.27 | 25.23 | 25.24 | 25.22 | -0.04% | 82,551 |
| Sep 4, 2026 | 25.21 | 25.29 | 25.21 | 25.25 | 25.22 | 0.04% | 85,074 |
| Sep 3, 2026 | 25.28 | 25.29 | 25.21 | 25.24 | 25.21 | 0.28% | 117,833 |
| Sep 2, 2026 | 25.18 | 25.19 | 25.12 | 25.17 | 25.14 | 0.14% | 105,860 |
| Sep 1, 2026 | 25.26 | 25.26 | 25.13 | 25.14 | 25.11 | -0.38% | 101,401 |
| Aug 31, 2026 | 25.20 | 25.24 | 25.20 | 25.23 | 25.20 | -0.12% | 67,630 |
| Aug 28, 2026 | 25.31 | 25.35 | 25.26 | 25.29 | 25.23 | -0.14% | 74,002 |
| Aug 27, 2026 | 25.36 | 25.36 | 25.30 | 25.32 | 25.27 | -0.04% | 204,289 |
| Aug 26, 2026 | 25.36 | 25.40 | 25.33 | 25.33 | 25.28 | -0.51% | 97,782 |
| Aug 25, 2026 | 25.34 | 25.46 | 25.33 | 25.46 | 25.41 | 0.51% | 92,811 |
| Aug 24, 2026 | 25.33 | 25.37 | 25.27 | 25.33 | 25.28 | 0.08% | 122,763 |
| Aug 21, 2026 | 25.36 | 25.36 | 25.29 | 25.31 | 25.26 | - | 83,455 |
| Aug 20, 2026 | 25.28 | 25.36 | 25.28 | 25.31 | 25.26 | 0.08% | 196,894 |
| Aug 19, 2026 | 25.33 | 25.38 | 25.29 | 25.29 | 25.24 | -0.04% | 134,385 |
| Aug 18, 2026 | 25.28 | 25.34 | 25.23 | 25.30 | 25.25 | -0.08% | 116,769 |
| Aug 17, 2026 | 25.35 | 25.35 | 25.29 | 25.32 | 25.27 | -0.08% | 82,483 |
| Aug 14, 2026 | 25.42 | 25.42 | 25.32 | 25.34 | 25.29 | -0.33% | 84,299 |