Capital Group International Equity ETF (CGIE)
NYSEARCA: CGIE · Real-Time Price · USD
31.69
+0.35 (1.12%)
May 15, 2025, 2:35 PM - Market open
CGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 31.56 | 31.56 | 31.31 | 31.34 | 31.34 | -0.29% | 263,965 |
| May 13, 2025 | 31.33 | 31.49 | 31.29 | 31.43 | 31.43 | 0.35% | 503,371 |
| May 12, 2025 | 31.15 | 31.32 | 31.00 | 31.32 | 31.32 | 0.51% | 295,318 |
| May 9, 2025 | 31.26 | 31.26 | 31.08 | 31.16 | 31.16 | 0.32% | 324,832 |
| May 8, 2025 | 31.25 | 31.25 | 31.03 | 31.06 | 31.06 | -0.13% | 483,464 |
| May 7, 2025 | 31.14 | 31.17 | 30.99 | 31.10 | 31.10 | -0.45% | 217,596 |
| May 6, 2025 | 31.27 | 31.33 | 31.19 | 31.24 | 31.24 | -0.26% | 256,281 |
| May 5, 2025 | 31.36 | 31.38 | 31.30 | 31.32 | 31.32 | 0.19% | 162,280 |
| May 2, 2025 | 31.21 | 31.31 | 31.13 | 31.26 | 31.26 | 1.96% | 377,626 |
| May 1, 2025 | 30.84 | 30.84 | 30.59 | 30.66 | 30.66 | -0.07% | 338,818 |
| Apr 30, 2025 | 30.51 | 30.74 | 30.34 | 30.68 | 30.68 | 0.36% | 221,170 |
| Apr 29, 2025 | 30.50 | 30.62 | 30.47 | 30.57 | 30.57 | 0.20% | 184,378 |
| Apr 28, 2025 | 30.40 | 30.51 | 30.30 | 30.51 | 30.51 | 0.49% | 142,812 |
| Apr 25, 2025 | 30.22 | 30.36 | 30.14 | 30.36 | 30.36 | 0.66% | 304,979 |
| Apr 24, 2025 | 29.84 | 30.16 | 29.84 | 30.16 | 30.16 | 1.51% | 257,217 |
| Apr 23, 2025 | 29.92 | 30.01 | 29.65 | 29.71 | 29.71 | 0.51% | 230,012 |
| Apr 22, 2025 | 29.38 | 29.66 | 29.32 | 29.56 | 29.56 | 1.97% | 286,799 |
| Apr 21, 2025 | 29.29 | 29.29 | 28.80 | 28.99 | 28.99 | -0.45% | 517,079 |
| Apr 17, 2025 | 29.10 | 29.30 | 29.01 | 29.12 | 29.12 | 0.94% | 534,269 |
| Apr 16, 2025 | 28.99 | 29.14 | 28.74 | 28.85 | 28.85 | -0.62% | 374,447 |
| Apr 15, 2025 | 28.97 | 29.13 | 28.94 | 29.03 | 29.03 | 1.01% | 232,003 |
| Apr 14, 2025 | 28.72 | 28.91 | 28.50 | 28.74 | 28.74 | 0.84% | 275,524 |
| Apr 11, 2025 | 28.01 | 28.53 | 27.90 | 28.50 | 28.50 | 2.04% | 345,477 |
| Apr 10, 2025 | 27.95 | 28.04 | 27.33 | 27.93 | 27.93 | -1.27% | 433,473 |
| Apr 9, 2025 | 26.49 | 28.44 | 26.31 | 28.29 | 28.29 | 7.16% | 576,407 |
| Apr 8, 2025 | 27.44 | 27.44 | 26.14 | 26.40 | 26.40 | -0.15% | 560,988 |
| Apr 7, 2025 | 26.29 | 27.45 | 26.10 | 26.44 | 26.44 | -2.87% | 1,116,823 |
| Apr 4, 2025 | 28.07 | 28.07 | 27.21 | 27.22 | 27.22 | -6.30% | 616,751 |
| Apr 3, 2025 | 29.32 | 29.34 | 29.01 | 29.05 | 29.05 | -1.66% | 675,822 |
| Apr 2, 2025 | 29.27 | 29.57 | 29.24 | 29.54 | 29.54 | 0.20% | 92,248 |
| 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 |