Skip to main content
Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
25.07
-0.21 (-0.83%)
Jan 31, 2025, 3:59 PM EST - Market closed

CGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.2725.5025.0525.0725.07-0.83%27,138
Jan 30, 202525.1825.3725.1825.2825.281.20%10,419
Jan 29, 202525.0125.0624.9624.9824.98-0.08%18,578
Jan 28, 202524.9725.0224.8325.0025.000.20%8,808
Jan 27, 202524.9825.0624.8724.9524.95-0.87%12,555
Jan 24, 202525.2325.2425.1725.1725.170.48%26,610
Jan 23, 202524.9225.0524.9025.0525.050.58%24,185
Jan 22, 202524.9724.9824.8924.9124.910.02%225,881
Jan 21, 202524.7424.9424.7424.9024.901.72%37,661
Jan 17, 202524.4924.6024.4724.4824.480.41%15,752
Jan 16, 202524.3824.4524.3224.3824.380.58%19,720
Jan 15, 202524.2724.2724.1724.2424.241.19%21,377
Jan 14, 202523.8923.9823.8323.9623.960.69%25,130
Jan 13, 202523.6723.7923.6723.7923.79-0.46%10,713
Jan 10, 202524.1024.1123.8623.9023.90-1.48%15,975
Jan 8, 202524.1424.2724.1224.2624.26-0.26%14,024
Jan 7, 202524.5324.5324.2824.3324.33-0.26%50,886
Jan 6, 202524.4624.5324.3824.3924.391.07%16,375
Jan 3, 202524.0824.1524.0324.1324.130.50%25,981
Jan 2, 202524.1524.1723.9424.0124.01-0.15%53,172
Dec 31, 202424.0224.1623.9724.0524.05-0.09%45,115
Dec 30, 202424.1124.1123.9724.0724.07-0.67%18,708
Dec 27, 202424.2424.7724.1724.2324.23-0.41%23,401
Dec 26, 202424.1624.7024.1624.3324.33-0.12%53,352
Dec 24, 202424.3124.3624.3124.3624.260.16%43,735
Dec 23, 202424.2024.3324.1124.3224.220.58%14,686
Dec 20, 202423.8824.3123.8824.1824.080.04%41,201
Dec 19, 202424.3524.6424.1624.1724.07-0.21%32,666
Dec 18, 202424.8224.8424.1424.2224.12-2.22%22,214
Dec 17, 202424.7124.8124.7124.7724.67-0.32%15,606
Dec 16, 202424.8424.9224.8424.8524.75-0.31%19,277
Dec 13, 202424.9824.9824.8724.9324.820.41%7,650
Dec 12, 202424.9424.9924.8324.8324.72-0.76%14,324
Dec 11, 202424.9725.0224.9025.0224.910.43%31,844
Dec 10, 202425.1125.1124.9124.9124.80-1.06%13,630
Dec 9, 202425.3325.3325.1725.1725.070.21%38,920
Dec 6, 202425.1325.1425.0825.1225.01-0.04%18,543
Dec 5, 202425.0925.1525.0625.1325.020.76%38,075
Dec 4, 202425.0225.0324.9024.9424.830.08%11,685
Dec 3, 202424.8824.9424.8424.9224.810.40%21,698
Dec 2, 202424.7724.8524.7224.8224.720.32%8,640
Nov 29, 202424.5524.7424.5524.7424.640.84%11,426
Nov 27, 202424.5224.7524.4824.5424.430.23%32,428
Nov 26, 202424.6024.6024.4124.4824.37-0.54%10,111
Nov 25, 202424.7124.7124.5524.6124.510.11%39,917
Nov 22, 202424.5724.6224.5324.5824.480.06%7,867
Nov 21, 202424.5124.5924.4324.5724.460.18%26,060
Nov 20, 202424.4424.5324.3924.5224.42-0.17%40,123
Nov 19, 202424.3224.5924.3224.5724.460.10%389,426
Nov 18, 202424.4324.5824.4224.5424.440.68%21,515
Nov 15, 202424.4424.4424.3124.3824.27-0.10%27,473
Nov 14, 202424.4824.9124.4024.4024.300.05%14,335
Nov 13, 202424.4824.4824.3224.3924.29-0.79%17,583
Nov 12, 202424.7224.7224.4624.5824.48-1.71%40,075
Nov 11, 202425.0525.0624.9725.0124.90-0.38%16,076
Nov 8, 202425.2525.2525.0125.1125.00-1.61%13,109
Nov 7, 202425.4425.5425.4325.5225.411.69%44,980
Nov 6, 202425.0325.0924.8925.0924.98-1.14%14,971
Nov 5, 202425.2725.3925.2725.3825.270.96%9,149
Nov 4, 202425.2725.3025.1425.1425.030.05%4,325
Nov 1, 202425.2425.2825.1325.1325.020.33%6,212
Oct 31, 202425.0925.0924.9425.0424.94-0.76%6,881
Oct 30, 202425.1425.3225.1425.2425.13-0.49%3,855
Oct 29, 202425.4125.5125.3625.3625.25-0.70%99,241
Oct 28, 202425.4525.5825.4525.5425.430.59%38,028
Oct 25, 202425.5525.5725.3925.3925.28-0.17%2,930
Oct 24, 202425.5125.6225.3525.4325.33-0.04%135,362
Oct 23, 202425.5225.5325.3325.4525.34-0.70%49,759
Oct 22, 202425.5325.6425.5325.6325.520.04%48,060
Oct 21, 202425.7225.7225.5725.6225.51-0.84%9,522
Oct 18, 202425.8725.8725.7925.8325.720.68%5,140
Oct 17, 202425.7125.7725.6625.6625.550.20%10,787
Oct 16, 202425.6225.6325.6025.6025.500.42%9,021
Oct 15, 202425.8025.8125.4825.5025.39-2.03%38,980
Oct 14, 202425.8826.0725.8826.0325.920.34%13,613
Oct 11, 202425.8325.9625.8325.9425.830.55%9,900
Oct 10, 202425.7125.8025.6725.8025.69-0.14%13,685
Oct 9, 202425.6625.8525.6625.8325.72-0.02%39,764
Oct 8, 202425.8125.8425.7525.8425.73-0.90%35,705
Oct 7, 202426.1226.1425.9826.0725.960.02%23,040
Oct 4, 202425.9226.0725.9226.0725.961.08%60,254
Oct 3, 202425.7525.8725.7325.7925.68-1.12%347,548
Oct 2, 202426.0126.0825.9126.0825.970.55%51,870
Oct 1, 202426.0226.0225.7725.9425.83-0.28%20,513
Sep 30, 202426.1226.1225.9426.0125.90-1.22%6,151
Sep 27, 202426.4526.4626.3026.3326.16-0.50%10,733
Sep 26, 202426.3626.4726.3026.4626.292.55%49,022
Sep 25, 202425.9125.9425.7925.8025.63-0.65%51,035
Sep 24, 202425.8526.0425.8325.9725.801.42%60,895
Sep 23, 202425.5625.6125.5625.6125.440.31%31,366
Sep 20, 202425.5925.5925.4925.5325.36-0.86%40,103
Sep 19, 202425.6725.8025.5225.7525.582.00%62,027
Sep 18, 202425.3325.5625.2125.2425.08-0.26%53,491
Sep 17, 202425.4225.4525.2325.3125.15-0.66%40,554
Sep 16, 202425.4125.4825.3625.4825.310.43%17,765
Sep 13, 202425.3925.4225.3325.3725.210.46%17,199
Sep 12, 202425.1025.2625.0925.2625.090.58%6,957
Sep 11, 202424.6925.1224.6725.1124.951.00%6,495
Sep 10, 202424.8824.8824.7524.8624.70-0.26%4,619
Sep 9, 202424.8725.0024.8724.9324.770.68%16,643