Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.35
+0.10 (0.40%)
Jul 27, 2026, 4:00 PM EDT - Market closed
CGIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.28 | 25.37 | 25.27 | 25.35 | 25.35 | 0.42% | 104,702 |
| Jul 24, 2026 | 25.24 | 25.32 | 25.21 | 25.25 | 25.25 | -0.06% | 73,652 |
| Jul 23, 2026 | 25.28 | 25.28 | 25.20 | 25.26 | 25.26 | -0.24% | 75,355 |
| Jul 22, 2026 | 25.25 | 25.38 | 25.25 | 25.32 | 25.32 | -0.02% | 239,622 |
| Jul 21, 2026 | 25.29 | 25.35 | 25.29 | 25.33 | 25.33 | -0.09% | 83,298 |
| Jul 20, 2026 | 25.39 | 25.39 | 25.30 | 25.35 | 25.35 | -0.16% | 100,097 |
| Jul 17, 2026 | 25.37 | 25.44 | 25.37 | 25.39 | 25.39 | -0.04% | 63,213 |
| Jul 16, 2026 | 25.36 | 25.43 | 25.33 | 25.40 | 25.40 | -0.24% | 296,110 |
| Jul 15, 2026 | 25.38 | 25.49 | 25.36 | 25.46 | 25.46 | 0.12% | 95,112 |
| Jul 14, 2026 | 25.31 | 25.46 | 25.31 | 25.43 | 25.43 | 0.37% | 143,436 |
| Jul 13, 2026 | 25.36 | 25.46 | 25.32 | 25.34 | 25.34 | -0.37% | 171,325 |
| Jul 10, 2026 | 25.48 | 25.48 | 25.41 | 25.43 | 25.43 | - | 161,674 |
| Jul 9, 2026 | 25.37 | 25.46 | 25.33 | 25.43 | 25.43 | 0.16% | 102,613 |
| Jul 8, 2026 | 25.33 | 25.44 | 25.33 | 25.39 | 25.39 | -0.26% | 74,191 |
| Jul 7, 2026 | 25.45 | 25.52 | 25.44 | 25.46 | 25.46 | -0.29% | 46,627 |
| Jul 6, 2026 | 25.47 | 25.56 | 25.47 | 25.53 | 25.53 | 0.14% | 45,532 |
| Jul 2, 2026 | 25.40 | 25.52 | 25.40 | 25.50 | 25.50 | -0.06% | 70,630 |
| Jul 1, 2026 | 25.50 | 25.53 | 25.49 | 25.51 | 25.51 | -0.08% | 57,860 |
| Jun 30, 2026 | 25.59 | 25.59 | 25.53 | 25.53 | 25.53 | -0.08% | 126,302 |
| Jun 29, 2026 | 25.55 | 25.59 | 25.55 | 25.55 | 25.55 | -0.02% | 58,705 |
| Jun 26, 2026 | 25.63 | 25.63 | 25.57 | 25.58 | 25.56 | 0.08% | 43,636 |
| Jun 25, 2026 | 25.63 | 25.63 | 25.55 | 25.56 | 25.54 | -0.23% | 62,261 |
| Jun 24, 2026 | 25.60 | 25.72 | 25.54 | 25.62 | 25.59 | 0.51% | 69,304 |
| Jun 23, 2026 | 25.53 | 25.53 | 25.49 | 25.49 | 25.47 | 0.08% | 61,609 |
| Jun 22, 2026 | 25.50 | 25.50 | 25.47 | 25.47 | 25.45 | -0.20% | 42,452 |
| Jun 18, 2026 | 25.53 | 25.57 | 25.52 | 25.52 | 25.50 | -0.34% | 58,751 |
| Jun 17, 2026 | 25.58 | 25.61 | 25.54 | 25.61 | 25.58 | 0.11% | 147,939 |
| Jun 16, 2026 | 25.52 | 25.60 | 25.49 | 25.58 | 25.56 | 0.25% | 163,755 |
| Jun 15, 2026 | 25.53 | 25.53 | 25.49 | 25.52 | 25.49 | 0.29% | 51,216 |
| Jun 12, 2026 | 25.39 | 25.44 | 25.39 | 25.44 | 25.42 | 0.04% | 47,649 |
| Jun 11, 2026 | 25.31 | 25.43 | 25.31 | 25.43 | 25.41 | 0.53% | 66,068 |
| Jun 10, 2026 | 25.26 | 25.49 | 25.26 | 25.30 | 25.27 | -0.06% | 54,454 |
| Jun 9, 2026 | 25.32 | 25.34 | 25.25 | 25.31 | 25.29 | 0.16% | 186,025 |
| Jun 8, 2026 | 25.35 | 25.35 | 25.27 | 25.27 | 25.25 | -0.24% | 52,074 |
| Jun 5, 2026 | 25.36 | 25.36 | 25.30 | 25.33 | 25.31 | -0.12% | 57,599 |
| Jun 4, 2026 | 25.38 | 25.40 | 25.36 | 25.36 | 25.34 | 0.12% | 61,199 |
| Jun 3, 2026 | 25.33 | 25.37 | 25.33 | 25.33 | 25.31 | -0.28% | 58,732 |
| Jun 2, 2026 | 25.36 | 25.43 | 25.36 | 25.40 | 25.38 | 0.04% | 82,594 |
| Jun 1, 2026 | 25.34 | 25.40 | 25.27 | 25.39 | 25.37 | -0.03% | 60,304 |
| May 29, 2026 | 25.36 | 25.45 | 25.36 | 25.40 | 25.37 | 0.17% | 117,001 |
| May 28, 2026 | 25.40 | 25.40 | 25.34 | 25.38 | 25.33 | 0.24% | 111,230 |
| May 27, 2026 | 25.43 | 25.43 | 25.31 | 25.32 | 25.27 | -0.03% | 70,789 |
| May 26, 2026 | 25.30 | 25.34 | 25.30 | 25.33 | 25.28 | 0.34% | 42,877 |
| May 22, 2026 | 25.25 | 25.29 | 25.18 | 25.24 | 25.19 | 0.07% | 498,963 |
| May 21, 2026 | 25.17 | 25.26 | 25.17 | 25.22 | 25.17 | 0.09% | 78,623 |
| May 20, 2026 | 25.07 | 25.22 | 25.07 | 25.20 | 25.15 | 0.60% | 57,137 |
| May 19, 2026 | 25.04 | 25.07 | 25.03 | 25.05 | 25.00 | -0.36% | 55,372 |
| May 18, 2026 | 25.08 | 25.15 | 25.07 | 25.14 | 25.09 | 0.36% | 47,282 |
| May 15, 2026 | 25.14 | 25.14 | 25.05 | 25.05 | 25.00 | -0.79% | 108,635 |
| May 14, 2026 | 25.22 | 25.30 | 25.22 | 25.25 | 25.20 | 0.17% | 206,750 |