Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
26.16
+0.02 (0.08%)
Apr 2, 2025, 3:59 PM EDT - Market closed
CGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.96 | 26.20 | 25.96 | 26.16 | 26.16 | 0.08% | 48,030 |
| Apr 1, 2025 | 26.05 | 26.17 | 25.95 | 26.14 | 26.14 | 0.62% | 60,058 |
| Mar 31, 2025 | 25.82 | 26.06 | 25.75 | 25.98 | 25.98 | -0.95% | 180,526 |
| Mar 28, 2025 | 26.38 | 26.38 | 26.19 | 26.23 | 26.17 | -1.13% | 49,307 |
| Mar 27, 2025 | 26.42 | 26.56 | 26.42 | 26.53 | 26.47 | 0.30% | 185,734 |
| Mar 26, 2025 | 26.56 | 26.63 | 26.40 | 26.45 | 26.39 | -0.94% | 63,526 |
| Mar 25, 2025 | 26.77 | 26.78 | 26.67 | 26.70 | 26.64 | 0.38% | 62,191 |
| Mar 24, 2025 | 26.56 | 26.64 | 26.52 | 26.60 | 26.54 | 0.34% | 133,701 |
| Mar 21, 2025 | 26.47 | 26.54 | 26.43 | 26.51 | 26.45 | -0.67% | 60,009 |
| Mar 20, 2025 | 26.56 | 26.74 | 26.56 | 26.69 | 26.63 | -0.93% | 127,280 |
| Mar 19, 2025 | 26.85 | 27.01 | 26.78 | 26.94 | 26.88 | 0.26% | 83,458 |
| Mar 18, 2025 | 26.85 | 26.90 | 26.72 | 26.87 | 26.81 | 0.19% | 129,628 |
| Mar 17, 2025 | 26.55 | 26.85 | 26.55 | 26.82 | 26.76 | 1.09% | 78,507 |
| Mar 14, 2025 | 26.29 | 26.53 | 26.29 | 26.53 | 26.47 | 1.88% | 136,786 |
| Mar 13, 2025 | 26.03 | 26.13 | 25.97 | 26.04 | 25.98 | -0.65% | 123,272 |
| Mar 12, 2025 | 26.16 | 26.23 | 26.05 | 26.21 | 26.15 | 0.46% | 160,534 |
| Mar 11, 2025 | 26.17 | 26.21 | 25.91 | 26.09 | 26.03 | -0.04% | 75,270 |
| Mar 10, 2025 | 26.23 | 26.33 | 25.89 | 26.10 | 26.04 | -2.10% | 198,752 |
| Mar 7, 2025 | 26.45 | 26.66 | 26.37 | 26.66 | 26.60 | 0.95% | 57,556 |
| Mar 6, 2025 | 26.46 | 26.67 | 26.37 | 26.41 | 26.35 | -1.05% | 57,103 |
| Mar 5, 2025 | 26.45 | 26.71 | 26.40 | 26.69 | 26.63 | 2.65% | 36,014 |
| Mar 4, 2025 | 25.79 | 26.25 | 25.60 | 26.00 | 25.94 | 0.23% | 87,459 |
| Mar 3, 2025 | 26.21 | 26.24 | 25.81 | 25.94 | 25.88 | 0.70% | 20,324 |
| Feb 28, 2025 | 25.65 | 25.76 | 25.52 | 25.76 | 25.70 | 0.23% | 147,140 |
| Feb 27, 2025 | 25.96 | 25.96 | 25.70 | 25.70 | 25.64 | -1.21% | 95,280 |
| Feb 26, 2025 | 26.03 | 26.17 | 25.94 | 26.02 | 25.96 | 0.41% | 32,118 |
| Feb 25, 2025 | 25.98 | 25.98 | 25.82 | 25.91 | 25.85 | 0.72% | 32,317 |
| Feb 24, 2025 | 25.82 | 25.86 | 25.69 | 25.72 | 25.67 | -0.06% | 140,017 |
| Feb 21, 2025 | 25.94 | 25.94 | 25.71 | 25.74 | 25.68 | -0.77% | 26,135 |
| Feb 20, 2025 | 25.88 | 25.96 | 25.81 | 25.94 | 25.88 | 0.27% | 54,543 |
| Feb 19, 2025 | 25.87 | 25.91 | 25.79 | 25.87 | 25.81 | -0.92% | 40,866 |
| Feb 18, 2025 | 26.10 | 26.11 | 26.05 | 26.11 | 26.05 | 0.73% | 19,768 |
| Feb 14, 2025 | 25.96 | 26.01 | 25.88 | 25.92 | 25.86 | 0.31% | 26,555 |
| Feb 13, 2025 | 25.68 | 25.84 | 25.62 | 25.84 | 25.78 | 0.62% | 49,344 |
| Feb 12, 2025 | 25.42 | 25.71 | 25.42 | 25.68 | 25.62 | 0.59% | 58,769 |
| Feb 11, 2025 | 25.37 | 25.55 | 25.34 | 25.53 | 25.47 | 0.39% | 31,310 |
| Feb 10, 2025 | 25.39 | 25.43 | 25.36 | 25.43 | 25.37 | 0.57% | 9,379 |
| Feb 7, 2025 | 25.54 | 25.54 | 25.25 | 25.29 | 25.23 | -0.57% | 8,906 |
| Feb 6, 2025 | 25.39 | 25.45 | 25.37 | 25.43 | 25.37 | 0.59% | 24,365 |
| Feb 5, 2025 | 25.21 | 25.31 | 25.15 | 25.28 | 25.22 | 0.56% | 25,577 |
| Feb 4, 2025 | 25.02 | 25.18 | 25.01 | 25.14 | 25.08 | 1.21% | 36,839 |
| Feb 3, 2025 | 24.73 | 24.96 | 24.65 | 24.84 | 24.79 | -0.92% | 67,585 |
| Jan 31, 2025 | 25.27 | 25.50 | 25.05 | 25.07 | 25.02 | -0.83% | 27,138 |
| Jan 30, 2025 | 25.18 | 25.37 | 25.18 | 25.28 | 25.22 | 1.20% | 10,419 |
| Jan 29, 2025 | 25.01 | 25.06 | 24.96 | 24.98 | 24.93 | -0.08% | 18,578 |
| Jan 28, 2025 | 24.97 | 25.02 | 24.83 | 25.00 | 24.95 | 0.20% | 8,808 |
| Jan 27, 2025 | 24.98 | 25.06 | 24.87 | 24.95 | 24.90 | -0.87% | 12,555 |
| Jan 24, 2025 | 25.23 | 25.24 | 25.17 | 25.17 | 25.11 | 0.48% | 26,610 |
| Jan 23, 2025 | 24.92 | 25.05 | 24.90 | 25.05 | 25.00 | 0.58% | 24,185 |
| Jan 22, 2025 | 24.97 | 24.98 | 24.89 | 24.91 | 24.85 | 0.02% | 225,881 |