Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
30.50
-0.42 (-1.36%)
Oct 10, 2025, 12:04 PM EDT - Market open
CGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.95 | 30.95 | 30.58 | 30.58 | - | -1.11% | 200,715 |
| Oct 9, 2025 | 31.19 | 31.19 | 30.83 | 30.92 | 30.92 | -0.87% | 240,745 |
| Oct 8, 2025 | 31.12 | 31.19 | 31.07 | 31.19 | 31.19 | 0.58% | 123,224 |
| Oct 7, 2025 | 31.19 | 31.22 | 30.98 | 31.01 | 31.01 | -0.80% | 142,538 |
| Oct 6, 2025 | 31.26 | 31.31 | 31.25 | 31.26 | 31.26 | -0.03% | 132,362 |
| Oct 3, 2025 | 31.25 | 31.31 | 31.19 | 31.27 | 31.27 | 0.55% | 151,653 |
| Oct 2, 2025 | 31.25 | 31.25 | 30.94 | 31.10 | 31.10 | 0.13% | 357,170 |
| Oct 1, 2025 | 30.93 | 31.10 | 30.93 | 31.06 | 31.06 | 0.81% | 282,575 |
| Sep 30, 2025 | 30.64 | 30.82 | 30.59 | 30.81 | 30.81 | 0.26% | 188,540 |
| Sep 29, 2025 | 30.80 | 30.85 | 30.70 | 30.73 | 30.65 | 0.23% | 190,071 |
| Sep 26, 2025 | 30.53 | 30.67 | 30.52 | 30.66 | 30.58 | 0.72% | 495,865 |
| Sep 25, 2025 | 30.42 | 30.47 | 30.33 | 30.44 | 30.36 | -0.59% | 465,387 |
| Sep 24, 2025 | 30.59 | 30.71 | 30.57 | 30.62 | 30.54 | -0.49% | 167,725 |
| Sep 23, 2025 | 30.88 | 30.91 | 30.73 | 30.77 | 30.69 | -0.08% | 166,954 |
| Sep 22, 2025 | 30.73 | 30.84 | 30.61 | 30.80 | 30.72 | 0.41% | 271,833 |
| Sep 19, 2025 | 30.67 | 30.70 | 30.60 | 30.67 | 30.59 | -0.24% | 99,593 |
| Sep 18, 2025 | 30.66 | 30.77 | 30.54 | 30.75 | 30.67 | 0.08% | 258,390 |
| Sep 17, 2025 | 30.79 | 30.91 | 30.56 | 30.72 | 30.64 | -0.26% | 238,715 |
| Sep 16, 2025 | 30.84 | 30.85 | 30.70 | 30.80 | 30.72 | -0.06% | 1,457,785 |
| Sep 15, 2025 | 30.76 | 30.83 | 30.71 | 30.82 | 30.74 | 0.62% | 363,309 |
| Sep 12, 2025 | 30.62 | 30.65 | 30.55 | 30.63 | 30.55 | -0.39% | 66,973 |
| Sep 11, 2025 | 30.56 | 30.75 | 30.56 | 30.75 | 30.67 | 1.25% | 325,538 |
| Sep 10, 2025 | 30.39 | 30.45 | 30.34 | 30.37 | 30.29 | 0.56% | 86,034 |
| Sep 9, 2025 | 30.16 | 30.23 | 30.15 | 30.20 | 30.12 | 0.07% | 692,272 |
| Sep 8, 2025 | 30.09 | 30.20 | 30.03 | 30.18 | 30.10 | 0.73% | 149,006 |
| Sep 5, 2025 | 30.04 | 30.08 | 29.85 | 29.96 | 29.88 | 0.60% | 226,965 |
| Sep 4, 2025 | 29.63 | 29.78 | 29.63 | 29.78 | 29.70 | 0.30% | 201,766 |
| Sep 3, 2025 | 29.61 | 29.71 | 29.58 | 29.69 | 29.61 | 0.17% | 133,717 |
| Sep 2, 2025 | 29.44 | 29.64 | 29.44 | 29.64 | 29.56 | -0.90% | 294,802 |
| Aug 29, 2025 | 29.95 | 29.98 | 29.87 | 29.91 | 29.83 | -0.47% | 96,067 |
| Aug 28, 2025 | 29.99 | 30.10 | 29.95 | 30.05 | 29.97 | 0.57% | 185,823 |
| Aug 27, 2025 | 29.78 | 29.92 | 29.70 | 29.88 | 29.80 | -0.56% | 121,503 |
| Aug 26, 2025 | 30.01 | 30.05 | 29.97 | 30.05 | 29.97 | -0.13% | 122,100 |
| Aug 25, 2025 | 30.35 | 30.40 | 30.09 | 30.09 | 30.01 | -1.17% | 89,469 |
| Aug 22, 2025 | 30.11 | 30.48 | 30.10 | 30.44 | 30.36 | 1.43% | 75,967 |
| Aug 21, 2025 | 29.97 | 30.05 | 29.94 | 30.01 | 29.93 | -0.27% | 95,338 |
| Aug 20, 2025 | 30.04 | 30.10 | 29.97 | 30.09 | 30.01 | 0.40% | 137,448 |
| Aug 19, 2025 | 30.10 | 30.13 | 29.94 | 29.97 | 29.89 | -0.33% | 115,958 |
| Aug 18, 2025 | 30.01 | 30.08 | 29.99 | 30.07 | 29.99 | -0.13% | 102,654 |
| Aug 15, 2025 | 30.08 | 30.13 | 30.04 | 30.11 | 30.03 | 0.40% | 103,722 |
| Aug 14, 2025 | 29.87 | 30.01 | 29.86 | 29.99 | 29.91 | -0.10% | 149,595 |
| Aug 13, 2025 | 30.00 | 30.03 | 29.95 | 30.02 | 29.94 | 0.54% | 122,573 |
| Aug 12, 2025 | 29.65 | 29.86 | 29.64 | 29.86 | 29.78 | 1.15% | 131,870 |
| Aug 11, 2025 | 29.54 | 29.56 | 29.46 | 29.52 | 29.45 | -0.40% | 1,319,223 |
| Aug 8, 2025 | 29.59 | 29.67 | 29.56 | 29.64 | 29.56 | 0.30% | 212,531 |
| Aug 7, 2025 | 29.60 | 29.61 | 29.43 | 29.55 | 29.47 | 0.78% | 215,986 |
| Aug 6, 2025 | 29.23 | 29.34 | 29.19 | 29.32 | 29.25 | 0.76% | 119,154 |
| Aug 5, 2025 | 29.09 | 29.16 | 29.00 | 29.10 | 29.03 | 0.14% | 120,804 |
| Aug 4, 2025 | 28.98 | 29.08 | 28.97 | 29.06 | 28.99 | 1.18% | 267,160 |
| Aug 1, 2025 | 28.76 | 28.76 | 28.53 | 28.72 | 28.65 | -0.52% | 292,892 |