Capital Group International Equity ETF (CGIE)
NYSEARCA: CGIE · Real-Time Price · USD
33.51
+0.03 (0.09%)
Sep 29, 2025, 1:55 PM EDT - Market open
CGIE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 33.58 | 33.61 | 33.51 | 33.52 | - | 0.12% | 81,014 |
Sep 26, 2025 | 33.37 | 33.48 | 33.29 | 33.48 | 33.48 | 0.78% | 342,272 |
Sep 25, 2025 | 33.21 | 33.23 | 33.08 | 33.22 | 33.22 | -0.75% | 249,537 |
Sep 24, 2025 | 33.54 | 33.58 | 33.41 | 33.47 | 33.47 | -0.74% | 351,265 |
Sep 23, 2025 | 33.86 | 33.88 | 33.66 | 33.72 | 33.72 | -0.09% | 372,568 |
Sep 22, 2025 | 33.60 | 33.78 | 33.53 | 33.75 | 33.75 | 0.48% | 659,823 |
Sep 19, 2025 | 33.66 | 33.67 | 33.52 | 33.59 | 33.59 | -0.77% | 168,258 |
Sep 18, 2025 | 33.74 | 33.90 | 33.64 | 33.85 | 33.85 | 0.68% | 367,514 |
Sep 17, 2025 | 33.75 | 33.88 | 33.47 | 33.62 | 33.62 | -0.33% | 297,328 |
Sep 16, 2025 | 33.81 | 33.81 | 33.60 | 33.73 | 33.73 | -0.18% | 250,021 |
Sep 15, 2025 | 33.73 | 33.79 | 33.67 | 33.79 | 33.79 | 0.84% | 162,170 |
Sep 12, 2025 | 33.54 | 33.56 | 33.44 | 33.51 | 33.51 | -0.33% | 246,300 |
Sep 11, 2025 | 33.41 | 33.62 | 33.39 | 33.62 | 33.62 | 1.23% | 415,584 |
Sep 10, 2025 | 33.33 | 33.37 | 33.16 | 33.21 | 33.21 | - | 182,121 |
Sep 9, 2025 | 33.17 | 33.21 | 33.09 | 33.21 | 33.21 | -0.36% | 226,400 |
Sep 8, 2025 | 33.21 | 33.33 | 33.14 | 33.33 | 33.33 | 1.03% | 233,134 |
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 |