Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.23
-0.09 (-0.38%)
May 12, 2026, 3:25 PM EDT - Market open
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.23 | 25.29 | 25.20 | 25.25 | - | -0.30% | 47,354 |
| May 11, 2026 | 25.25 | 25.33 | 25.25 | 25.32 | 25.32 | -0.27% | 67,688 |
| May 8, 2026 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 0.39% | 53,528 |
| May 7, 2026 | 25.33 | 25.37 | 25.29 | 25.29 | 25.29 | 0.08% | 137,181 |
| May 6, 2026 | 25.34 | 25.38 | 25.27 | 25.27 | 25.27 | 0.14% | 82,413 |
| May 5, 2026 | 25.24 | 25.28 | 25.19 | 25.24 | 25.24 | 0.22% | 68,683 |
| May 4, 2026 | 25.20 | 25.23 | 25.17 | 25.18 | 25.18 | -0.39% | 67,045 |
| May 1, 2026 | 25.26 | 25.30 | 25.21 | 25.28 | 25.28 | -0.06% | 60,098 |
| Apr 30, 2026 | 25.22 | 25.44 | 25.22 | 25.30 | 25.30 | 0.45% | 274,442 |
| Apr 29, 2026 | 25.28 | 25.28 | 25.18 | 25.18 | 25.16 | -0.35% | 60,746 |
| Apr 28, 2026 | 25.28 | 25.30 | 25.22 | 25.27 | 25.24 | -0.12% | 113,892 |
| Apr 27, 2026 | 25.30 | 25.30 | 25.25 | 25.30 | 25.27 | -0.20% | 211,939 |
| Apr 24, 2026 | 25.29 | 25.36 | 25.29 | 25.35 | 25.32 | -0.28% | 61,032 |
| Apr 23, 2026 | 25.36 | 25.47 | 25.33 | 25.42 | 25.39 | 0.16% | 179,087 |
| Apr 22, 2026 | 25.40 | 25.48 | 25.36 | 25.38 | 25.35 | 0.16% | 50,945 |
| Apr 21, 2026 | 25.38 | 25.54 | 25.34 | 25.34 | 25.31 | -0.31% | 65,270 |
| Apr 20, 2026 | 25.40 | 25.49 | 25.40 | 25.42 | 25.39 | -0.12% | 83,269 |
| Apr 17, 2026 | 25.43 | 25.47 | 25.39 | 25.45 | 25.42 | 0.47% | 143,095 |
| Apr 16, 2026 | 25.32 | 25.35 | 25.31 | 25.33 | 25.30 | 0.11% | 40,004 |
| Apr 15, 2026 | 26.04 | 26.04 | 25.30 | 25.30 | 25.28 | -0.11% | 109,186 |
| Apr 14, 2026 | 25.29 | 25.34 | 25.25 | 25.33 | 25.30 | 0.30% | 55,859 |
| Apr 13, 2026 | 25.26 | 25.29 | 25.21 | 25.25 | 25.23 | -0.10% | 54,790 |
| Apr 10, 2026 | 25.25 | 25.34 | 25.25 | 25.28 | 25.25 | -0.32% | 63,671 |
| Apr 9, 2026 | 25.33 | 25.37 | 25.25 | 25.36 | 25.33 | 0.16% | 65,882 |
| Apr 8, 2026 | 25.41 | 25.41 | 25.30 | 25.32 | 25.29 | 0.56% | 63,392 |
| Apr 7, 2026 | 25.18 | 25.21 | 25.09 | 25.18 | 25.16 | 0.08% | 201,838 |
| Apr 6, 2026 | 25.17 | 25.20 | 25.14 | 25.16 | 25.14 | -0.16% | 59,547 |
| Apr 2, 2026 | 25.16 | 25.23 | 25.14 | 25.20 | 25.17 | 0.08% | 56,042 |
| Apr 1, 2026 | 25.11 | 25.25 | 25.11 | 25.18 | 25.16 | -0.22% | 77,883 |
| Mar 31, 2026 | 25.09 | 25.29 | 25.09 | 25.24 | 25.21 | 0.78% | 51,481 |
| Mar 30, 2026 | 25.03 | 25.09 | 25.03 | 25.04 | 25.02 | 0.04% | 39,660 |
| Mar 27, 2026 | 24.98 | 25.06 | 24.96 | 25.03 | 24.98 | -0.36% | 79,401 |
| Mar 26, 2026 | 25.15 | 25.18 | 25.10 | 25.12 | 25.07 | -0.40% | 149,765 |
| Mar 25, 2026 | 25.16 | 25.27 | 25.16 | 25.22 | 25.17 | 0.57% | 43,666 |
| Mar 24, 2026 | 25.12 | 25.12 | 25.04 | 25.08 | 25.03 | -0.43% | 64,986 |
| Mar 23, 2026 | 25.11 | 25.23 | 25.11 | 25.19 | 25.13 | 0.58% | 49,480 |
| Mar 20, 2026 | 25.14 | 25.14 | 25.03 | 25.04 | 24.99 | -0.74% | 53,116 |
| Mar 19, 2026 | 25.24 | 25.26 | 25.18 | 25.23 | 25.18 | 0.06% | 91,742 |
| Mar 18, 2026 | 25.36 | 25.36 | 25.21 | 25.21 | 25.16 | -0.36% | 462,601 |
| Mar 17, 2026 | 25.16 | 25.31 | 25.16 | 25.30 | 25.25 | 0.16% | 45,929 |
| Mar 16, 2026 | 25.23 | 25.29 | 25.23 | 25.26 | 25.21 | 0.32% | 37,081 |
| Mar 13, 2026 | 25.24 | 25.28 | 25.18 | 25.18 | 25.13 | -0.32% | 48,681 |
| Mar 12, 2026 | 25.30 | 25.31 | 25.25 | 25.26 | 25.21 | -0.32% | 49,007 |
| Mar 11, 2026 | 25.40 | 26.41 | 25.31 | 25.34 | 25.29 | -0.24% | 164,829 |
| Mar 10, 2026 | 25.38 | 25.49 | 25.38 | 25.40 | 25.35 | -0.08% | 56,411 |
| Mar 9, 2026 | 25.29 | 25.44 | 25.29 | 25.42 | 25.37 | -0.20% | 167,334 |
| Mar 6, 2026 | 25.43 | 25.50 | 25.39 | 25.47 | 25.42 | 0.04% | 88,895 |
| Mar 5, 2026 | 25.56 | 25.56 | 25.46 | 25.46 | 25.41 | -0.55% | 76,808 |
| Mar 4, 2026 | 25.55 | 25.67 | 25.55 | 25.60 | 25.55 | -0.04% | 117,657 |
| Mar 3, 2026 | 25.49 | 25.66 | 25.49 | 25.61 | 25.56 | -0.31% | 58,969 |