Capital Group International Equity ETF (CGIE)
NYSEARCA: CGIE · Real-Time Price · USD
35.50
+0.58 (1.66%)
At close: Mar 4, 2026, 4:00 PM EST
35.50
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST
CGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.34 | 35.58 | 35.20 | 35.50 | 35.50 | 1.66% | 552,787 |
| Mar 3, 2026 | 34.53 | 35.11 | 34.15 | 34.92 | 34.92 | -3.19% | 1,470,163 |
| Mar 2, 2026 | 35.83 | 36.20 | 35.80 | 36.07 | 36.07 | -2.01% | 623,911 |
| Feb 27, 2026 | 36.88 | 37.00 | 36.75 | 36.81 | 36.81 | -0.54% | 416,417 |
| Feb 26, 2026 | 37.07 | 37.07 | 36.73 | 37.01 | 37.01 | 0.27% | 679,110 |
| Feb 25, 2026 | 36.74 | 36.94 | 36.69 | 36.91 | 36.91 | 0.98% | 610,053 |
| Feb 24, 2026 | 36.33 | 36.64 | 36.29 | 36.55 | 36.55 | 0.25% | 1,246,934 |
| Feb 23, 2026 | 36.62 | 36.69 | 36.35 | 36.46 | 36.46 | -0.82% | 483,953 |
| Feb 20, 2026 | 36.40 | 36.78 | 36.39 | 36.76 | 36.76 | 1.04% | 495,828 |
| Feb 19, 2026 | 36.20 | 36.38 | 36.15 | 36.38 | 36.38 | -0.47% | 890,087 |
| Feb 18, 2026 | 36.49 | 36.72 | 36.41 | 36.55 | 36.55 | 0.58% | 1,285,876 |
| Feb 17, 2026 | 36.05 | 36.35 | 35.89 | 36.34 | 36.34 | -0.16% | 585,795 |
| Feb 13, 2026 | 36.32 | 36.44 | 36.12 | 36.40 | 36.40 | 0.41% | 566,825 |
| Feb 12, 2026 | 36.74 | 36.76 | 36.15 | 36.25 | 36.25 | -1.23% | 558,234 |
| Feb 11, 2026 | 36.69 | 36.76 | 36.40 | 36.70 | 36.70 | 0.27% | 1,023,627 |
| Feb 10, 2026 | 36.73 | 36.74 | 36.55 | 36.60 | 36.60 | -0.14% | 614,475 |
| Feb 9, 2026 | 36.30 | 36.68 | 36.28 | 36.65 | 36.65 | 1.75% | 888,710 |
| Feb 6, 2026 | 35.72 | 36.04 | 35.69 | 36.02 | 36.02 | 2.39% | 866,014 |
| Feb 5, 2026 | 35.41 | 35.59 | 35.15 | 35.18 | 35.18 | -1.51% | 479,735 |
| Feb 4, 2026 | 36.03 | 36.03 | 35.52 | 35.72 | 35.72 | -0.75% | 966,058 |
| Feb 3, 2026 | 36.39 | 36.39 | 35.71 | 35.99 | 35.99 | -1.26% | 1,093,851 |
| Feb 2, 2026 | 36.18 | 36.47 | 36.18 | 36.45 | 36.45 | 0.86% | 469,118 |
| Jan 30, 2026 | 36.42 | 36.51 | 36.03 | 36.14 | 36.14 | -1.12% | 637,764 |
| Jan 29, 2026 | 36.71 | 36.71 | 36.11 | 36.55 | 36.55 | 0.33% | 621,252 |
| Jan 28, 2026 | 36.57 | 36.57 | 36.31 | 36.43 | 36.43 | -1.19% | 557,344 |
| Jan 27, 2026 | 36.75 | 36.97 | 36.71 | 36.87 | 36.87 | 1.24% | 577,902 |
| Jan 26, 2026 | 36.37 | 36.48 | 36.36 | 36.42 | 36.42 | 0.33% | 464,539 |
| Jan 23, 2026 | 36.03 | 36.31 | 35.96 | 36.30 | 36.30 | 0.64% | 844,690 |
| Jan 22, 2026 | 36.21 | 36.21 | 35.95 | 36.07 | 36.07 | 0.19% | 565,524 |
| Jan 21, 2026 | 35.84 | 36.10 | 35.60 | 36.00 | 36.00 | 0.61% | 1,001,867 |
| Jan 20, 2026 | 35.78 | 36.06 | 35.72 | 35.78 | 35.78 | -1.84% | 606,124 |
| Jan 16, 2026 | 36.46 | 36.46 | 36.26 | 36.45 | 36.45 | 0.30% | 470,016 |
| Jan 15, 2026 | 36.44 | 36.46 | 36.31 | 36.34 | 36.34 | 0.19% | 796,892 |
| Jan 14, 2026 | 36.32 | 36.33 | 36.14 | 36.27 | 36.27 | -0.06% | 597,143 |
| Jan 13, 2026 | 36.43 | 36.43 | 36.18 | 36.29 | 36.29 | -0.63% | 558,225 |
| Jan 12, 2026 | 36.38 | 36.52 | 36.37 | 36.52 | 36.52 | 0.83% | 636,243 |
| Jan 9, 2026 | 36.01 | 36.24 | 35.99 | 36.22 | 36.22 | 1.06% | 430,273 |
| Jan 8, 2026 | 35.75 | 35.84 | 35.71 | 35.84 | 35.84 | 0.08% | 576,022 |
| Jan 7, 2026 | 35.94 | 35.94 | 35.77 | 35.81 | 35.81 | -0.33% | 459,409 |
| Jan 6, 2026 | 35.91 | 35.99 | 35.84 | 35.93 | 35.93 | 0.28% | 551,114 |
| Jan 5, 2026 | 35.49 | 35.85 | 35.48 | 35.83 | 35.83 | 1.62% | 998,070 |
| Jan 2, 2026 | 35.23 | 35.28 | 35.08 | 35.26 | 35.26 | 1.26% | 537,941 |
| Dec 31, 2025 | 34.97 | 34.97 | 34.76 | 34.82 | 34.82 | -0.40% | 464,970 |
| Dec 30, 2025 | 35.00 | 35.08 | 34.96 | 34.96 | 34.96 | 0.26% | 459,816 |
| Dec 29, 2025 | 34.88 | 34.96 | 34.80 | 34.87 | 34.87 | -0.60% | 867,834 |
| Dec 26, 2025 | 35.02 | 35.08 | 34.96 | 35.08 | 35.08 | 0.06% | 292,676 |
| Dec 24, 2025 | 35.06 | 35.11 | 35.05 | 35.06 | 34.93 | - | 285,465 |
| Dec 23, 2025 | 35.01 | 35.07 | 34.98 | 35.06 | 34.93 | 0.40% | 722,382 |
| Dec 22, 2025 | 34.80 | 34.92 | 34.75 | 34.92 | 34.79 | 0.26% | 488,114 |
| Dec 19, 2025 | 34.81 | 34.94 | 34.78 | 34.83 | 34.70 | 0.55% | 556,907 |