Capital Group International Equity ETF (CGIE)
NYSEARCA: CGIE · Real-Time Price · USD
29.54
+0.06 (0.20%)
Apr 2, 2025, 3:59 PM EDT - Market closed
CGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.27 | 29.58 | 29.22 | 29.54 | - | 0.20% | 92,246 |
| Apr 1, 2025 | 29.39 | 29.56 | 29.28 | 29.48 | 29.48 | 0.55% | 218,633 |
| Mar 31, 2025 | 29.17 | 29.37 | 29.05 | 29.32 | 29.32 | -0.85% | 83,004 |
| Mar 28, 2025 | 29.67 | 29.69 | 29.49 | 29.57 | 29.57 | -0.90% | 143,305 |
| Mar 27, 2025 | 29.74 | 29.91 | 29.71 | 29.84 | 29.84 | 0.20% | 248,634 |
| Mar 26, 2025 | 30.01 | 30.06 | 29.74 | 29.78 | 29.78 | -1.52% | 387,566 |
| Mar 25, 2025 | 30.26 | 30.30 | 30.17 | 30.24 | 30.24 | 0.63% | 95,143 |
| Mar 24, 2025 | 30.04 | 30.09 | 29.95 | 30.05 | 30.05 | - | 100,135 |
| Mar 21, 2025 | 29.98 | 30.10 | 29.95 | 30.05 | 30.05 | -0.76% | 102,693 |
| Mar 20, 2025 | 30.09 | 30.30 | 30.07 | 30.28 | 30.28 | -0.62% | 160,445 |
| Mar 19, 2025 | 30.29 | 30.56 | 30.22 | 30.47 | 30.47 | 0.53% | 206,833 |
| Mar 18, 2025 | 30.31 | 30.33 | 30.12 | 30.31 | 30.31 | -0.10% | 183,872 |
| Mar 17, 2025 | 30.10 | 30.39 | 30.10 | 30.34 | 30.34 | 0.97% | 186,835 |
| Mar 14, 2025 | 29.75 | 30.06 | 29.75 | 30.05 | 30.05 | 2.00% | 244,156 |
| Mar 13, 2025 | 29.54 | 29.58 | 29.39 | 29.46 | 29.46 | -0.97% | 195,706 |
| Mar 12, 2025 | 29.74 | 29.77 | 29.53 | 29.75 | 29.75 | 0.78% | 315,306 |
| Mar 11, 2025 | 29.62 | 29.65 | 29.31 | 29.52 | 29.52 | - | 212,220 |
| Mar 10, 2025 | 29.82 | 29.87 | 29.33 | 29.52 | 29.52 | -2.67% | 171,829 |
| Mar 7, 2025 | 30.13 | 30.36 | 30.02 | 30.33 | 30.33 | 0.76% | 165,005 |
| Mar 6, 2025 | 30.20 | 30.43 | 30.08 | 30.10 | 30.10 | -1.57% | 110,880 |
| Mar 5, 2025 | 30.24 | 30.64 | 30.24 | 30.58 | 30.58 | 2.31% | 154,660 |
| Mar 4, 2025 | 29.61 | 30.20 | 29.39 | 29.89 | 29.89 | 0.29% | 221,566 |
| Mar 3, 2025 | 30.10 | 30.10 | 29.65 | 29.81 | 29.81 | 1.14% | 164,372 |
| Feb 28, 2025 | 29.38 | 29.49 | 29.18 | 29.47 | 29.47 | 0.27% | 95,626 |
| Feb 27, 2025 | 29.70 | 29.70 | 29.38 | 29.39 | 29.39 | -0.78% | 115,677 |
| Feb 26, 2025 | 29.68 | 29.84 | 29.55 | 29.62 | 29.62 | 0.20% | 99,825 |
| Feb 25, 2025 | 29.65 | 29.66 | 29.43 | 29.56 | 29.56 | 0.85% | 319,423 |
| Feb 24, 2025 | 29.48 | 29.48 | 29.27 | 29.31 | 29.31 | -0.34% | 152,508 |
| Feb 21, 2025 | 29.65 | 29.65 | 29.34 | 29.41 | 29.41 | -0.44% | 140,964 |
| Feb 20, 2025 | 29.49 | 29.55 | 29.39 | 29.54 | 29.54 | 0.14% | 169,338 |
| Feb 19, 2025 | 29.50 | 29.54 | 29.42 | 29.50 | 29.50 | -1.07% | 85,334 |
| Feb 18, 2025 | 29.81 | 29.86 | 29.74 | 29.82 | 29.82 | 0.85% | 95,865 |
| Feb 14, 2025 | 29.69 | 29.70 | 29.57 | 29.57 | 29.57 | 0.10% | 282,941 |
| Feb 13, 2025 | 29.34 | 29.56 | 29.29 | 29.54 | 29.54 | 0.78% | 218,202 |
| Feb 12, 2025 | 28.98 | 29.35 | 28.95 | 29.31 | 29.31 | 0.41% | 104,215 |
| Feb 11, 2025 | 29.00 | 29.23 | 28.99 | 29.19 | 29.19 | 0.66% | 77,063 |
| Feb 10, 2025 | 28.92 | 29.01 | 28.92 | 29.00 | 29.00 | 0.55% | 64,021 |
| Feb 7, 2025 | 29.12 | 29.12 | 28.76 | 28.84 | 28.84 | -0.79% | 82,418 |
| Feb 6, 2025 | 29.06 | 29.14 | 28.99 | 29.07 | 29.07 | 0.21% | 118,251 |
| Feb 5, 2025 | 28.89 | 29.04 | 28.85 | 29.01 | 29.01 | 0.90% | 189,283 |
| Feb 4, 2025 | 28.59 | 28.78 | 28.59 | 28.75 | 28.75 | 1.20% | 141,714 |
| Feb 3, 2025 | 28.31 | 28.54 | 28.24 | 28.41 | 28.41 | -1.39% | 320,565 |
| Jan 31, 2025 | 29.02 | 29.17 | 28.79 | 28.81 | 28.81 | -0.86% | 100,606 |
| Jan 30, 2025 | 28.95 | 29.20 | 28.95 | 29.06 | 29.06 | 0.97% | 133,061 |
| Jan 29, 2025 | 28.82 | 28.86 | 28.70 | 28.78 | 28.78 | -0.17% | 76,316 |
| Jan 28, 2025 | 28.79 | 28.86 | 28.66 | 28.83 | 28.83 | 0.28% | 104,591 |
| Jan 27, 2025 | 28.62 | 28.75 | 28.62 | 28.75 | 28.75 | -0.50% | 129,282 |
| Jan 24, 2025 | 28.87 | 28.98 | 28.87 | 28.90 | 28.90 | 0.54% | 86,880 |
| Jan 23, 2025 | 28.57 | 28.75 | 28.53 | 28.74 | 28.74 | 0.90% | 58,168 |
| Jan 22, 2025 | 28.57 | 28.58 | 28.49 | 28.49 | 28.49 | 0.12% | 82,240 |