Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
29.96
+0.18 (0.60%)
Sep 5, 2025, 4:00 PM - Market closed
CGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.04 | 30.08 | 29.85 | 29.96 | 29.96 | 0.60% | 226,965 |
| Sep 4, 2025 | 29.63 | 29.78 | 29.63 | 29.78 | 29.78 | 0.30% | 201,766 |
| Sep 3, 2025 | 29.61 | 29.71 | 29.58 | 29.69 | 29.69 | 0.17% | 133,717 |
| Sep 2, 2025 | 29.44 | 29.64 | 29.44 | 29.64 | 29.64 | -0.90% | 294,802 |
| Aug 29, 2025 | 29.95 | 29.98 | 29.87 | 29.91 | 29.91 | -0.47% | 96,067 |
| Aug 28, 2025 | 29.99 | 30.10 | 29.95 | 30.05 | 30.05 | 0.57% | 185,823 |
| Aug 27, 2025 | 29.78 | 29.92 | 29.70 | 29.88 | 29.88 | -0.56% | 121,503 |
| Aug 26, 2025 | 30.01 | 30.05 | 29.97 | 30.05 | 30.05 | -0.13% | 122,100 |
| Aug 25, 2025 | 30.35 | 30.40 | 30.09 | 30.09 | 30.09 | -1.17% | 89,469 |
| Aug 22, 2025 | 30.11 | 30.48 | 30.10 | 30.44 | 30.44 | 1.43% | 75,967 |
| Aug 21, 2025 | 29.97 | 30.05 | 29.94 | 30.01 | 30.01 | -0.27% | 95,338 |
| Aug 20, 2025 | 30.04 | 30.10 | 29.97 | 30.09 | 30.09 | 0.40% | 137,448 |
| Aug 19, 2025 | 30.10 | 30.13 | 29.94 | 29.97 | 29.97 | -0.33% | 115,958 |
| Aug 18, 2025 | 30.01 | 30.08 | 29.99 | 30.07 | 30.07 | -0.13% | 102,654 |
| Aug 15, 2025 | 30.08 | 30.13 | 30.04 | 30.11 | 30.11 | 0.40% | 103,722 |
| Aug 14, 2025 | 29.87 | 30.01 | 29.86 | 29.99 | 29.99 | -0.10% | 149,595 |
| Aug 13, 2025 | 30.00 | 30.03 | 29.95 | 30.02 | 30.02 | 0.54% | 122,573 |
| Aug 12, 2025 | 29.65 | 29.86 | 29.64 | 29.86 | 29.86 | 1.15% | 131,870 |
| Aug 11, 2025 | 29.54 | 29.56 | 29.46 | 29.52 | 29.52 | -0.40% | 1,319,223 |
| Aug 8, 2025 | 29.59 | 29.67 | 29.56 | 29.64 | 29.64 | 0.30% | 212,531 |
| Aug 7, 2025 | 29.60 | 29.61 | 29.43 | 29.55 | 29.55 | 0.78% | 215,986 |
| Aug 6, 2025 | 29.23 | 29.34 | 29.19 | 29.32 | 29.32 | 0.76% | 119,154 |
| Aug 5, 2025 | 29.09 | 29.16 | 29.00 | 29.10 | 29.10 | 0.14% | 120,804 |
| Aug 4, 2025 | 28.98 | 29.08 | 28.97 | 29.06 | 29.06 | 1.18% | 267,160 |
| Aug 1, 2025 | 28.76 | 28.76 | 28.53 | 28.72 | 28.72 | -0.52% | 292,892 |
| Jul 31, 2025 | 29.01 | 29.02 | 28.79 | 28.87 | 28.87 | -0.55% | 247,045 |
| Jul 30, 2025 | 29.14 | 29.20 | 28.96 | 29.03 | 29.03 | -0.79% | 218,544 |
| Jul 29, 2025 | 29.28 | 29.29 | 29.19 | 29.26 | 29.26 | 0.07% | 97,980 |
| Jul 28, 2025 | 29.42 | 29.42 | 29.18 | 29.24 | 29.24 | -1.58% | 117,727 |
| Jul 25, 2025 | 29.59 | 29.74 | 29.52 | 29.71 | 29.71 | 0.03% | 267,823 |
| Jul 24, 2025 | 29.73 | 29.80 | 29.70 | 29.70 | 29.70 | -0.50% | 221,841 |
| Jul 23, 2025 | 29.55 | 29.88 | 29.53 | 29.85 | 29.85 | 1.70% | 182,243 |
| Jul 22, 2025 | 29.25 | 29.37 | 29.13 | 29.35 | 29.35 | 0.44% | 165,104 |
| Jul 21, 2025 | 29.22 | 29.37 | 29.17 | 29.22 | 29.22 | 0.52% | 212,552 |
| Jul 18, 2025 | 29.26 | 29.26 | 29.04 | 29.07 | 29.07 | -0.31% | 209,464 |
| Jul 17, 2025 | 29.01 | 29.18 | 28.99 | 29.16 | 29.16 | 0.21% | 114,557 |
| Jul 16, 2025 | 28.95 | 29.10 | 28.87 | 29.10 | 29.10 | 0.34% | 233,627 |
| Jul 15, 2025 | 29.24 | 29.24 | 28.96 | 29.00 | 29.00 | -0.75% | 293,128 |
| Jul 14, 2025 | 29.14 | 29.23 | 29.12 | 29.22 | 29.22 | 0.10% | 103,837 |
| Jul 11, 2025 | 29.22 | 29.24 | 29.13 | 29.19 | 29.19 | -0.61% | 167,479 |
| Jul 10, 2025 | 29.32 | 29.37 | 29.24 | 29.37 | 29.37 | -0.03% | 147,494 |
| Jul 9, 2025 | 29.32 | 29.39 | 29.24 | 29.38 | 29.38 | 0.65% | 81,554 |
| Jul 8, 2025 | 29.10 | 29.22 | 29.02 | 29.19 | 29.19 | 0.79% | 199,567 |
| Jul 7, 2025 | 29.12 | 29.12 | 28.90 | 28.96 | 28.96 | -0.89% | 150,914 |
| Jul 3, 2025 | 29.16 | 29.25 | 29.15 | 29.22 | 29.22 | 0.10% | 110,726 |
| Jul 2, 2025 | 28.94 | 29.19 | 28.88 | 29.19 | 29.19 | 0.52% | 1,137,189 |
| Jul 1, 2025 | 29.04 | 29.09 | 28.95 | 29.04 | 29.04 | -0.24% | 260,785 |
| Jun 30, 2025 | 28.99 | 29.11 | 28.91 | 29.11 | 29.11 | -0.44% | 305,833 |
| Jun 27, 2025 | 29.23 | 29.31 | 29.10 | 29.24 | 29.02 | 0.52% | 282,500 |
| Jun 26, 2025 | 29.04 | 29.13 | 28.98 | 29.09 | 28.87 | 0.94% | 159,974 |