Skip to main content
Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
24.92
+0.10 (0.40%)
Dec 3, 2024, 3:59 PM EST - Market closed

CGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202424.8824.9424.8424.9224.920.40%21,698
Dec 2, 202424.7724.8524.7224.8224.820.32%8,640
Nov 29, 202424.5524.7424.5524.7424.740.84%11,426
Nov 27, 202424.5224.7524.4824.5424.540.23%32,428
Nov 26, 202424.6024.6024.4124.4824.48-0.54%10,111
Nov 25, 202424.7124.7124.5524.6124.610.11%39,917
Nov 22, 202424.5724.6224.5324.5824.580.06%7,867
Nov 21, 202424.5124.5924.4324.5724.570.18%26,060
Nov 20, 202424.4424.5324.3924.5224.52-0.17%40,123
Nov 19, 202424.3224.5924.3224.5724.570.10%389,426
Nov 18, 202424.4324.5824.4224.5424.540.68%21,515
Nov 15, 202424.4424.4424.3124.3824.38-0.10%27,473
Nov 14, 202424.4824.9124.4024.4024.400.05%14,335
Nov 13, 202424.4824.4824.3224.3924.39-0.79%17,583
Nov 12, 202424.7224.7224.4624.5824.58-1.71%40,075
Nov 11, 202425.0525.0624.9725.0125.01-0.38%16,076
Nov 8, 202425.2525.2525.0125.1125.11-1.61%13,109
Nov 7, 202425.4425.5425.4325.5225.521.69%44,980
Nov 6, 202425.0325.0924.8925.0925.09-1.14%14,971
Nov 5, 202425.2725.3925.2725.3825.380.96%9,149
Nov 4, 202425.2725.3025.1425.1425.140.05%4,325
Nov 1, 202425.2425.2825.1325.1325.130.33%6,212
Oct 31, 202425.0925.0924.9425.0425.04-0.76%6,881
Oct 30, 202425.1425.3225.1425.2425.24-0.49%3,855
Oct 29, 202425.4125.5125.3625.3625.36-0.70%99,241
Oct 28, 202425.4525.5825.4525.5425.540.59%38,028
Oct 25, 202425.5525.5725.3925.3925.39-0.17%2,930
Oct 24, 202425.5125.6225.3525.4325.43-0.04%135,362
Oct 23, 202425.5225.5325.3325.4525.45-0.70%49,759
Oct 22, 202425.5325.6425.5325.6325.630.04%48,060
Oct 21, 202425.7225.7225.5725.6225.62-0.84%9,522
Oct 18, 202425.8725.8725.7925.8325.830.68%5,140
Oct 17, 202425.7125.7725.6625.6625.660.20%10,787
Oct 16, 202425.6225.6325.6025.6025.600.42%9,021
Oct 15, 202425.8025.8125.4825.5025.50-2.03%38,980
Oct 14, 202425.8826.0725.8826.0326.030.34%13,613
Oct 11, 202425.8325.9625.8325.9425.940.55%9,900
Oct 10, 202425.7125.8025.6725.8025.80-0.14%13,685
Oct 9, 202425.6625.8525.6625.8325.83-0.02%39,764
Oct 8, 202425.8125.8425.7525.8425.84-0.90%35,705
Oct 7, 202426.1226.1425.9826.0726.070.02%23,040
Oct 4, 202425.9226.0725.9226.0726.071.08%60,254
Oct 3, 202425.7525.8725.7325.7925.79-1.12%347,548
Oct 2, 202426.0126.0825.9126.0826.080.55%51,870
Oct 1, 202426.0226.0225.7725.9425.94-0.28%20,513
Sep 30, 202426.1226.1225.9426.0126.01-1.22%6,151
Sep 27, 202426.4526.4626.3026.3326.27-0.50%10,733
Sep 26, 202426.3626.4726.3026.4626.402.55%49,022
Sep 25, 202425.9125.9425.7925.8025.74-0.65%51,035
Sep 24, 202425.8526.0425.8325.9725.911.42%60,895
Sep 23, 202425.5625.6125.5625.6125.550.31%31,366
Sep 20, 202425.5925.5925.4925.5325.47-0.86%40,103
Sep 19, 202425.6725.8025.5225.7525.692.00%62,027
Sep 18, 202425.3325.5625.2125.2425.19-0.26%53,491
Sep 17, 202425.4225.4525.2325.3125.25-0.66%40,554
Sep 16, 202425.4125.4825.3625.4825.420.43%17,765
Sep 13, 202425.3925.4225.3325.3725.310.46%17,199
Sep 12, 202425.1025.2625.0925.2625.200.58%6,957
Sep 11, 202424.6925.1224.6725.1125.051.00%6,495
Sep 10, 202424.8824.8824.7524.8624.81-0.26%4,619
Sep 9, 202424.8725.0024.8724.9324.870.68%16,643
Sep 6, 202425.0125.0124.7524.7624.70-1.63%2,586
Sep 5, 202425.2025.2425.1325.1725.110.08%5,087
Sep 4, 202425.0425.2725.0025.1525.09-0.20%24,580
Sep 3, 202425.5225.5225.1725.2025.14-2.02%6,954
Aug 30, 202425.7025.7825.5925.7225.660.35%12,362
Aug 29, 202425.6125.7425.6125.6325.570.35%25,692
Aug 28, 202425.6125.6125.4525.5425.48-0.51%6,133
Aug 27, 202425.6025.6725.5825.6725.610.39%10,444
Aug 26, 202425.6225.6625.5525.5725.51-0.43%19,251
Aug 23, 202425.4525.6925.4525.6825.621.79%16,481
Aug 22, 202425.4125.4125.2225.2325.17-0.78%6,949
Aug 21, 202425.3425.4625.3425.4325.370.51%4,280
Aug 20, 202425.3025.3225.2625.3025.24-0.54%19,057
Aug 19, 202425.3125.4425.3125.4425.381.00%3,954
Aug 16, 202425.0825.1825.0825.1825.130.57%6,682
Aug 15, 202424.9825.3824.9825.0424.981.07%88,632
Aug 14, 202424.7724.7824.7124.7824.720.04%17,562
Aug 13, 202424.5124.7724.5124.7724.711.58%8,255
Aug 12, 202424.3824.4624.3724.3824.33-0.10%19,267
Aug 9, 202424.2924.4124.2924.4124.350.63%10,693
Aug 8, 202424.1624.2724.1624.2524.201.94%1,185
Aug 7, 202424.1724.1723.7923.7923.740.13%7,913
Aug 6, 202423.5223.8423.5223.7623.710.51%5,214
Aug 5, 202423.2323.8023.2323.6423.59-1.88%28,635
Aug 2, 202424.1324.1523.9524.0924.04-1.70%14,060
Aug 1, 202424.8624.8624.5124.5124.45-2.36%1,720
Jul 31, 202425.0725.1825.0225.1025.041.72%5,595
Jul 30, 202424.7524.7524.6224.6824.62-0.06%3,272
Jul 29, 202424.7724.7724.6724.6924.64-0.40%10,945
Jul 26, 202424.7024.8224.7024.7924.731.08%358,024
Jul 25, 202424.6524.6624.5324.5324.47-0.63%1,549
Jul 24, 202424.8424.8724.6824.6824.63-1.64%17,883
Jul 23, 202425.1125.1425.0925.0925.04-0.64%1,986
Jul 22, 202425.1825.2525.1825.2525.201.00%1,973
Jul 19, 202425.0825.0825.0125.0124.95-0.56%2,265
Jul 18, 202425.4625.4625.0825.1525.09-1.00%1,870
Jul 17, 202425.4425.4825.3525.4025.34-1.26%8,840
Jul 16, 202425.5925.7325.5925.7325.670.34%25,761
Jul 15, 202425.7225.7425.6425.6425.58-1.01%2,046