Capital Group International Equity ETF (CGIE)
NYSEARCA: CGIE · Real-Time Price · USD
32.99
+0.11 (0.33%)
Sep 5, 2025, 4:00 PM - Market closed
CGIE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 33.12 | 33.19 | 32.87 | 32.99 | 32.99 | 0.33% | 329,845 |
Sep 4, 2025 | 32.74 | 32.91 | 32.68 | 32.88 | 32.88 | 0.55% | 361,816 |
Sep 3, 2025 | 32.56 | 32.70 | 32.51 | 32.70 | 32.70 | 0.34% | 208,410 |
Sep 2, 2025 | 32.43 | 32.63 | 32.37 | 32.59 | 32.59 | -0.91% | 311,959 |
Aug 29, 2025 | 32.96 | 32.96 | 32.83 | 32.89 | 32.89 | -0.78% | 215,630 |
Aug 28, 2025 | 33.13 | 33.18 | 33.08 | 33.15 | 33.15 | 0.27% | 309,933 |
Aug 27, 2025 | 32.91 | 33.06 | 32.83 | 33.06 | 33.06 | -0.30% | 309,061 |
Aug 26, 2025 | 33.10 | 33.17 | 33.06 | 33.16 | 33.16 | - | 324,463 |
Aug 25, 2025 | 33.44 | 33.48 | 33.16 | 33.16 | 33.16 | -1.10% | 209,578 |
Aug 22, 2025 | 33.17 | 33.58 | 33.14 | 33.53 | 33.53 | 1.39% | 229,123 |
Aug 21, 2025 | 33.11 | 33.14 | 33.02 | 33.07 | 33.07 | -0.57% | 268,557 |
Aug 20, 2025 | 33.30 | 33.31 | 33.17 | 33.26 | 33.26 | 0.12% | 358,255 |
Aug 19, 2025 | 33.34 | 33.35 | 33.18 | 33.22 | 33.22 | -0.21% | 239,999 |
Aug 18, 2025 | 33.25 | 33.30 | 33.18 | 33.29 | 33.29 | - | 159,491 |
Aug 15, 2025 | 33.26 | 33.30 | 33.22 | 33.29 | 33.29 | 0.42% | 730,563 |
Aug 14, 2025 | 33.01 | 33.16 | 32.98 | 33.15 | 33.15 | -0.03% | 223,614 |
Aug 13, 2025 | 33.13 | 33.17 | 33.08 | 33.16 | 33.16 | 0.55% | 258,695 |
Aug 12, 2025 | 32.74 | 32.98 | 32.67 | 32.98 | 32.98 | 0.86% | 307,542 |
Aug 11, 2025 | 32.76 | 32.77 | 32.66 | 32.70 | 32.70 | -0.55% | 194,584 |
Aug 8, 2025 | 32.83 | 32.92 | 32.78 | 32.88 | 32.88 | 0.37% | 213,873 |
Aug 7, 2025 | 32.90 | 32.90 | 32.59 | 32.76 | 32.76 | 0.68% | 454,566 |
Aug 6, 2025 | 32.41 | 32.54 | 32.34 | 32.54 | 32.54 | 0.87% | 199,841 |
Aug 5, 2025 | 32.32 | 32.32 | 32.15 | 32.26 | 32.26 | -0.19% | 249,311 |
Aug 4, 2025 | 32.21 | 32.32 | 32.15 | 32.32 | 32.32 | 1.57% | 192,957 |
Aug 1, 2025 | 31.82 | 31.82 | 31.61 | 31.82 | 31.82 | -0.56% | 508,175 |
Jul 31, 2025 | 32.28 | 32.28 | 31.94 | 32.00 | 32.00 | -1.02% | 274,404 |
Jul 30, 2025 | 32.45 | 32.51 | 32.20 | 32.33 | 32.33 | -0.55% | 200,155 |
Jul 29, 2025 | 32.60 | 32.61 | 32.47 | 32.51 | 32.51 | -0.28% | 301,382 |
Jul 28, 2025 | 32.82 | 32.82 | 32.54 | 32.60 | 32.60 | -1.48% | 204,802 |
Jul 25, 2025 | 32.90 | 33.09 | 32.85 | 33.09 | 33.09 | -0.21% | 371,569 |
Jul 24, 2025 | 33.21 | 33.26 | 33.15 | 33.16 | 33.16 | -0.66% | 307,168 |
Jul 23, 2025 | 33.01 | 33.38 | 32.98 | 33.38 | 33.38 | 2.20% | 577,554 |
Jul 22, 2025 | 32.59 | 32.68 | 32.43 | 32.66 | 32.66 | 0.03% | 407,829 |
Jul 21, 2025 | 32.63 | 32.78 | 32.57 | 32.65 | 32.65 | 0.43% | 258,272 |
Jul 18, 2025 | 32.68 | 32.68 | 32.48 | 32.51 | 32.51 | -0.46% | 221,377 |
Jul 17, 2025 | 32.52 | 32.67 | 32.50 | 32.66 | 32.66 | 0.46% | 249,120 |
Jul 16, 2025 | 32.38 | 32.51 | 32.27 | 32.51 | 32.51 | 0.53% | 302,575 |
Jul 15, 2025 | 32.65 | 32.65 | 32.31 | 32.34 | 32.34 | -0.98% | 270,994 |
Jul 14, 2025 | 32.52 | 32.68 | 32.49 | 32.66 | 32.66 | 0.12% | 324,591 |
Jul 11, 2025 | 32.68 | 32.69 | 32.58 | 32.62 | 32.62 | -0.91% | 259,554 |
Jul 10, 2025 | 32.90 | 32.92 | 32.78 | 32.92 | 32.92 | -0.24% | 220,105 |
Jul 9, 2025 | 32.86 | 33.00 | 32.81 | 33.00 | 33.00 | 0.76% | 255,626 |
Jul 8, 2025 | 32.60 | 32.75 | 32.56 | 32.75 | 32.75 | 0.74% | 451,415 |
Jul 7, 2025 | 32.64 | 32.68 | 32.41 | 32.51 | 32.51 | -0.76% | 301,104 |
Jul 3, 2025 | 32.71 | 32.81 | 32.69 | 32.76 | 32.76 | 0.09% | 206,383 |
Jul 2, 2025 | 32.50 | 32.76 | 32.47 | 32.73 | 32.73 | 0.03% | 939,241 |
Jul 1, 2025 | 32.73 | 32.80 | 32.61 | 32.72 | 32.72 | -0.61% | 647,686 |
Jun 30, 2025 | 32.82 | 32.94 | 32.76 | 32.92 | 32.92 | -0.63% | 203,573 |
Jun 27, 2025 | 33.05 | 33.20 | 32.97 | 33.13 | 32.86 | 1.04% | 369,696 |
Jun 26, 2025 | 32.66 | 32.79 | 32.60 | 32.79 | 32.52 | 0.95% | 199,337 |