Capital Group International Core Equity ETF (CGIC)

CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.99	34.99	34.69	34.83	34.83	-0.74%	901,734
Jan 27, 2026	34.91	35.13	34.85	35.09	35.09	1.59%	973,561
Jan 26, 2026	34.65	34.65	34.51	34.54	34.54	0.38%	661,589
Jan 23, 2026	34.07	34.41	34.02	34.41	34.41	0.94%	657,162
Jan 22, 2026	34.13	34.19	34.01	34.09	34.09	0.35%	620,545
Jan 21, 2026	33.80	34.08	33.62	33.97	33.97	1.19%	755,595
Jan 20, 2026	33.68	33.79	33.51	33.57	33.57	-1.24%	442,780
Jan 16, 2026	33.94	33.99	33.79	33.99	33.99	0.12%	520,318
Jan 15, 2026	33.98	34.06	33.88	33.95	33.95	0.35%	632,691
Jan 14, 2026	33.81	33.83	33.66	33.83	33.83	0.39%	332,623
Jan 13, 2026	33.82	33.82	33.62	33.70	33.70	-0.44%	290,383
Jan 12, 2026	33.66	33.85	33.61	33.85	33.85	0.80%	402,396
Jan 9, 2026	33.45	33.68	33.40	33.58	33.58	0.75%	461,598
Jan 8, 2026	33.20	33.33	33.15	33.33	33.33	0.18%	404,100
Jan 7, 2026	33.36	33.37	33.23	33.27	33.27	-0.69%	425,074
Jan 6, 2026	33.43	33.58	33.43	33.50	33.50	0.48%	595,633
Jan 5, 2026	33.14	33.35	33.04	33.34	33.34	0.66%	517,222
Jan 2, 2026	32.92	33.13	32.87	33.12	33.12	1.91%	810,443
Dec 31, 2025	32.64	32.64	32.46	32.50	32.50	-0.43%	332,320
Dec 30, 2025	32.67	32.72	32.60	32.64	32.64	0.40%	484,297
Dec 29, 2025	32.49	32.59	32.44	32.51	32.51	-0.44%	372,882
Dec 26, 2025	32.68	32.68	32.57	32.66	32.66	-0.23%	230,541
Dec 24, 2025	32.73	32.74	32.67	32.73	32.57	0.18%	187,414
Dec 23, 2025	32.56	32.71	32.54	32.67	32.51	0.40%	366,808
Dec 22, 2025	32.45	32.54	32.40	32.54	32.38	0.46%	323,179
Dec 19, 2025	32.31	32.50	32.31	32.39	32.23	0.68%	819,893
Dec 18, 2025	32.19	32.35	32.14	32.17	32.01	0.59%	379,282
Dec 17, 2025	32.14	32.18	31.90	31.98	31.82	-0.19%	634,703
Dec 16, 2025	32.19	32.20	32.00	32.04	31.88	-0.74%	425,931
Dec 15, 2025	32.43	32.43	32.21	32.28	32.12	0.47%	433,957
Dec 12, 2025	32.37	32.40	32.04	32.13	31.97	-0.80%	263,244
Dec 11, 2025	32.24	32.42	32.18	32.39	32.23	0.65%	384,243
Dec 10, 2025	31.99	32.23	31.86	32.18	32.02	1.07%	260,318
Dec 9, 2025	31.85	31.92	31.82	31.84	31.69	-0.25%	198,835
Dec 8, 2025	32.00	32.00	31.84	31.92	31.76	-0.08%	293,773
Dec 5, 2025	32.06	32.14	31.93	31.95	31.79	-0.02%	369,013
Dec 4, 2025	32.00	32.02	31.88	31.95	31.79	0.03%	186,557
Dec 3, 2025	31.83	31.96	31.79	31.94	31.78	0.60%	335,796
Dec 2, 2025	31.82	31.82	31.62	31.75	31.60	0.32%	560,957
Dec 1, 2025	31.66	31.75	31.62	31.65	31.50	-0.28%	197,901
Nov 28, 2025	31.66	31.78	31.60	31.74	31.59	0.44%	56,418
Nov 26, 2025	31.39	31.67	31.39	31.60	31.45	1.08%	151,753
Nov 25, 2025	31.05	31.28	30.93	31.26	31.11	1.28%	250,688
Nov 24, 2025	30.72	30.91	30.71	30.87	30.72	0.48%	242,843
Nov 21, 2025	30.56	30.82	30.42	30.72	30.57	0.89%	255,056
Nov 20, 2025	31.09	31.12	30.42	30.45	30.30	-1.17%	276,799
Nov 19, 2025	30.90	31.01	30.70	30.81	30.66	-0.42%	325,267
Nov 18, 2025	30.86	31.01	30.71	30.94	30.79	-0.83%	1,379,258
Nov 17, 2025	31.37	31.46	31.09	31.20	31.05	-1.23%	344,029
Nov 14, 2025	31.31	31.65	31.31	31.59	31.44	-0.35%	154,024

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.