American Funds International Vntg F-2 (AIVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
+0.03 (0.15%)
Dec 3, 2025, 8:05 AM EST
AIVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Dec 2, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| Dec 1, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.63% |
| Nov 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.44% |
| Nov 26, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.14% |
| Nov 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.15% |
| Nov 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% |
| Nov 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% |
| Nov 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.66% |
| Nov 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.80% |
| Nov 18, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.33% |
| Nov 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.17% |
| Nov 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.63% |
| Nov 13, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.91% |
| Nov 12, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.92% |
| Nov 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.54% |
| Nov 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.43% |
| Nov 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% |
| Nov 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.44% |
| Nov 5, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.39% |
| Nov 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.88% |
| Nov 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.20% |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Oct 30, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% |
| Oct 29, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.63% |
| Oct 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Oct 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.73% |
| Oct 24, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.15% |
| Oct 23, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.84% |
| Oct 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.73% |
| Oct 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.49% |
| Oct 20, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.08% |
| Oct 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.20% |
| Oct 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.69% |
| Oct 15, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Oct 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Oct 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.05% |
| Oct 10, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -2.35% |
| Oct 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.73% |
| Oct 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.59% |
| Oct 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.73% |
| Oct 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Oct 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.78% |
| Oct 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| Oct 1, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.84% |
| Sep 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.65% |
| Sep 29, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.70% |
| Sep 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.80% |
| Sep 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.74% |