Skip to main content
Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
25.42
-0.01 (-0.05%)
Oct 25, 2024, 2:51 PM EDT - Market closed

CGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 12, 202425.8025.9425.8025.9025.840.80%5,657
Jul 11, 202425.8025.8025.6925.6925.640.19%451
Jul 10, 202425.5325.6425.5325.6425.591.17%3,369
Jul 9, 202425.3525.3525.3425.3525.29-0.44%680
Jul 8, 202425.5725.5725.4525.4625.40-0.16%1,947
Jul 5, 202425.4225.5025.4125.5025.440.77%1,038
Jul 3, 202425.3125.3125.3125.3125.250.94%228
Jul 2, 202424.9525.0724.9525.0725.010.12%901
Jul 1, 202425.0625.0625.0425.0424.980.57%600,774
Jun 28, 202424.9724.9724.9024.9024.84-0.02%40,103