Capital Group International Core Equity ETF (CGIC)

CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	35.51	35.71	35.44	35.45	35.45	1.17%	364,254
Apr 16, 2026	35.25	35.25	34.97	35.04	35.04	-0.40%	236,559
Apr 15, 2026	35.28	35.28	35.08	35.18	35.18	-0.31%	515,169
Apr 14, 2026	35.17	35.35	35.11	35.29	35.29	0.86%	348,217
Apr 13, 2026	34.56	35.03	34.53	34.99	34.99	0.46%	538,060
Apr 10, 2026	34.95	34.98	34.72	34.83	34.83	0.32%	249,576
Apr 9, 2026	34.52	34.84	34.39	34.72	34.72	-0.23%	504,125
Apr 8, 2026	34.95	34.95	34.57	34.80	34.80	3.76%	773,677
Apr 7, 2026	33.37	33.54	33.03	33.54	33.54	0.09%	175,146
Apr 6, 2026	33.43	33.56	33.39	33.51	33.51	0.57%	683,793
Apr 2, 2026	32.81	33.42	32.76	33.32	33.32	-0.57%	430,496
Apr 1, 2026	33.49	33.70	33.37	33.51	33.51	1.21%	445,122
Mar 31, 2026	32.56	33.16	32.46	33.11	33.11	3.15%	538,016
Mar 30, 2026	32.45	32.46	31.99	32.10	32.08	-0.25%	447,512
Mar 27, 2026	32.30	32.53	32.08	32.18	32.16	-0.46%	585,498
Mar 26, 2026	32.70	32.90	32.33	32.33	32.31	-2.50%	448,829
Mar 25, 2026	33.19	33.29	32.96	33.16	33.14	1.28%	264,953
Mar 24, 2026	32.46	32.91	32.41	32.74	32.72	-0.40%	536,761
Mar 23, 2026	32.74	33.26	32.59	32.87	32.85	1.89%	405,407
Mar 20, 2026	33.03	33.03	32.08	32.26	32.24	-2.80%	379,937
Mar 19, 2026	32.58	33.35	32.58	33.19	33.17	-	418,581
Mar 18, 2026	33.63	33.67	33.19	33.19	33.17	-1.86%	450,986
Mar 17, 2026	33.92	33.98	33.75	33.82	33.80	0.51%	580,639
Mar 16, 2026	33.50	33.73	33.45	33.65	33.63	1.82%	516,132
Mar 13, 2026	33.53	33.63	32.98	33.05	33.03	-1.05%	300,472
Mar 12, 2026	33.71	33.71	33.28	33.40	33.38	-1.82%	372,519
Mar 11, 2026	33.94	34.11	33.81	34.02	34.00	-0.09%	436,380
Mar 10, 2026	34.18	34.58	33.98	34.05	34.03	0.21%	531,958
Mar 9, 2026	33.19	34.06	32.90	33.98	33.96	1.04%	639,652
Mar 6, 2026	33.35	33.79	33.26	33.63	33.61	-0.71%	671,063
Mar 5, 2026	34.16	34.30	33.52	33.87	33.85	-2.14%	534,933
Mar 4, 2026	34.47	34.69	34.30	34.61	34.59	1.05%	721,421
Mar 3, 2026	33.96	34.39	33.51	34.25	34.23	-3.41%	1,085,779
Mar 2, 2026	35.32	35.62	35.28	35.46	35.44	-1.61%	503,269
Feb 27, 2026	36.05	36.20	35.96	36.04	36.02	-0.17%	499,265
Feb 26, 2026	36.19	36.19	35.81	36.10	36.08	-0.25%	549,429
Feb 25, 2026	36.11	36.20	35.98	36.19	36.17	0.84%	457,168
Feb 24, 2026	35.74	35.95	35.64	35.89	35.87	0.56%	1,135,771
Feb 23, 2026	35.83	35.94	35.60	35.69	35.67	-0.61%	503,242
Feb 20, 2026	35.50	35.91	35.48	35.91	35.89	1.15%	514,571
Feb 19, 2026	35.31	35.50	35.22	35.50	35.48	-0.03%	521,564
Feb 18, 2026	35.49	35.67	35.41	35.51	35.49	0.40%	591,312
Feb 17, 2026	35.13	35.44	34.96	35.37	35.35	0.03%	791,569
Feb 13, 2026	35.28	35.43	35.07	35.36	35.34	-0.14%	900,640
Feb 12, 2026	35.85	35.89	35.31	35.41	35.39	-1.09%	778,639
Feb 11, 2026	35.65	35.85	35.44	35.80	35.78	0.93%	749,035
Feb 10, 2026	35.61	35.65	35.47	35.47	35.45	-0.11%	411,538
Feb 9, 2026	35.19	35.54	35.19	35.51	35.49	1.31%	1,193,965
Feb 6, 2026	34.62	35.05	34.58	35.05	35.03	2.43%	522,556
Feb 5, 2026	34.34	34.57	34.18	34.22	34.20	-1.44%	628,587

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.