American Funds International Vntg F-3 (AIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.00
-0.48 (-2.34%)
Oct 10, 2025, 4:00 PM EDT
AIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Oct 13, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.05% |
| Oct 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.34% |
| Oct 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.73% |
| Oct 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.54% |
| Oct 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.68% |
| Oct 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% |
| Oct 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.78% |
| Oct 2, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.29% |
| Oct 1, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.84% |
| Sep 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.65% |
| Sep 29, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.30% |
| Sep 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.70% |
| Sep 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.80% |
| Sep 24, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.74% |
| Sep 23, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Sep 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.65% |
| Sep 19, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |
| Sep 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Sep 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.30% |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% |
| Sep 15, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.75% |
| Sep 12, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.15% |
| Sep 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.95% |
| Sep 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Sep 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.40% |
| Sep 8, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% |
| Sep 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% |
| Sep 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.61% |
| Sep 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% |
| Sep 2, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.11% |
| Aug 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.60% |
| Aug 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.30% |
| Aug 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% |
| Aug 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.55% |
| Aug 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.90% |
| Aug 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.46% |
| Aug 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.55% |
| Aug 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.05% |
| Aug 19, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Aug 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Aug 15, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.56% |
| Aug 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.15% |
| Aug 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.40% |
| Aug 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.71% |
| Aug 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.56% |
| Aug 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.31% |
| Aug 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.77% |
| Aug 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.83% |
| Aug 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.26% |