Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.31
+0.04 (0.16%)
Jun 9, 2026, 4:00 PM EDT - Market closed
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 25.32 | 25.34 | 25.25 | 25.31 | 25.31 | 0.16% | 186,025 |
| Jun 8, 2026 | 25.35 | 25.35 | 25.27 | 25.27 | 25.27 | -0.24% | 52,074 |
| Jun 5, 2026 | 25.36 | 25.36 | 25.30 | 25.33 | 25.33 | -0.12% | 57,599 |
| Jun 4, 2026 | 25.38 | 25.40 | 25.36 | 25.36 | 25.36 | 0.12% | 61,199 |
| Jun 3, 2026 | 25.33 | 25.37 | 25.33 | 25.33 | 25.33 | -0.28% | 58,732 |
| Jun 2, 2026 | 25.36 | 25.43 | 25.36 | 25.40 | 25.40 | 0.04% | 82,594 |
| Jun 1, 2026 | 25.34 | 25.40 | 25.27 | 25.39 | 25.39 | -0.03% | 60,304 |
| May 29, 2026 | 25.36 | 25.45 | 25.36 | 25.40 | 25.40 | 0.17% | 117,001 |
| May 28, 2026 | 25.40 | 25.40 | 25.34 | 25.38 | 25.35 | 0.24% | 111,230 |
| May 27, 2026 | 25.43 | 25.43 | 25.31 | 25.32 | 25.29 | -0.03% | 70,789 |
| May 26, 2026 | 25.30 | 25.34 | 25.30 | 25.33 | 25.30 | 0.34% | 42,877 |
| May 22, 2026 | 25.25 | 25.29 | 25.18 | 25.24 | 25.21 | 0.07% | 498,963 |
| May 21, 2026 | 25.17 | 25.26 | 25.17 | 25.22 | 25.20 | 0.09% | 78,623 |
| May 20, 2026 | 25.07 | 25.22 | 25.07 | 25.20 | 25.17 | 0.60% | 57,137 |
| May 19, 2026 | 25.04 | 25.07 | 25.03 | 25.05 | 25.03 | -0.36% | 55,372 |
| May 18, 2026 | 25.08 | 25.15 | 25.07 | 25.14 | 25.11 | 0.36% | 47,282 |
| May 15, 2026 | 25.14 | 25.14 | 25.05 | 25.05 | 25.03 | -0.79% | 108,635 |
| May 14, 2026 | 25.22 | 25.30 | 25.22 | 25.25 | 25.22 | 0.17% | 206,750 |
| May 13, 2026 | 25.19 | 25.25 | 25.19 | 25.21 | 25.18 | -0.08% | 63,876 |
| May 12, 2026 | 25.23 | 25.29 | 25.20 | 25.23 | 25.20 | -0.36% | 79,849 |
| May 11, 2026 | 25.25 | 25.33 | 25.25 | 25.32 | 25.29 | -0.27% | 67,688 |
| May 8, 2026 | 25.35 | 25.39 | 25.35 | 25.39 | 25.36 | 0.39% | 53,528 |
| May 7, 2026 | 25.33 | 25.37 | 25.29 | 25.29 | 25.26 | 0.08% | 167,181 |
| May 6, 2026 | 25.34 | 25.38 | 25.27 | 25.27 | 25.24 | 0.14% | 82,413 |
| May 5, 2026 | 25.24 | 25.28 | 25.19 | 25.24 | 25.21 | 0.22% | 68,683 |
| May 4, 2026 | 25.20 | 25.23 | 25.17 | 25.18 | 25.15 | -0.39% | 67,045 |
| May 1, 2026 | 25.26 | 25.30 | 25.21 | 25.28 | 25.25 | -0.07% | 60,098 |
| Apr 30, 2026 | 25.22 | 25.44 | 25.22 | 25.30 | 25.27 | 0.55% | 274,442 |
| Apr 29, 2026 | 25.28 | 25.28 | 25.18 | 25.18 | 25.13 | -0.35% | 60,746 |
| Apr 28, 2026 | 25.28 | 25.30 | 25.22 | 25.27 | 25.22 | -0.12% | 113,892 |
| Apr 27, 2026 | 25.30 | 25.30 | 25.25 | 25.30 | 25.25 | -0.20% | 211,939 |
| Apr 24, 2026 | 25.29 | 25.36 | 25.29 | 25.35 | 25.30 | -0.28% | 61,032 |
| Apr 23, 2026 | 25.36 | 25.47 | 25.33 | 25.42 | 25.37 | 0.16% | 179,087 |
| Apr 22, 2026 | 25.40 | 25.48 | 25.36 | 25.38 | 25.33 | 0.16% | 50,945 |
| Apr 21, 2026 | 25.38 | 25.54 | 25.34 | 25.34 | 25.29 | -0.31% | 65,270 |
| Apr 20, 2026 | 25.40 | 25.49 | 25.40 | 25.42 | 25.37 | -0.12% | 83,269 |
| Apr 17, 2026 | 25.43 | 25.47 | 25.39 | 25.45 | 25.40 | 0.47% | 143,095 |
| Apr 16, 2026 | 25.32 | 25.35 | 25.31 | 25.33 | 25.28 | 0.11% | 40,004 |
| Apr 15, 2026 | 26.04 | 26.04 | 25.30 | 25.30 | 25.25 | -0.11% | 109,186 |
| Apr 14, 2026 | 25.29 | 25.34 | 25.25 | 25.33 | 25.28 | 0.30% | 55,859 |
| Apr 13, 2026 | 25.26 | 25.29 | 25.21 | 25.25 | 25.20 | -0.10% | 54,790 |
| Apr 10, 2026 | 25.25 | 25.34 | 25.25 | 25.28 | 25.23 | -0.32% | 63,671 |
| Apr 9, 2026 | 25.33 | 25.37 | 25.25 | 25.36 | 25.31 | 0.16% | 65,882 |
| Apr 8, 2026 | 25.41 | 25.41 | 25.30 | 25.32 | 25.27 | 0.56% | 63,392 |
| Apr 7, 2026 | 25.18 | 25.21 | 25.09 | 25.18 | 25.13 | 0.08% | 201,838 |
| Apr 6, 2026 | 25.17 | 25.20 | 25.14 | 25.16 | 25.11 | -0.16% | 59,547 |
| Apr 2, 2026 | 25.16 | 25.23 | 25.14 | 25.20 | 25.15 | 0.08% | 56,042 |
| Apr 1, 2026 | 25.11 | 25.25 | 25.11 | 25.18 | 25.13 | -0.22% | 77,883 |
| Mar 31, 2026 | 25.09 | 25.29 | 25.09 | 25.24 | 25.18 | 0.78% | 51,481 |
| Mar 30, 2026 | 25.03 | 25.09 | 25.03 | 25.04 | 24.99 | 0.14% | 39,660 |