American Funds International Vntg F-3 (AIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.76
+0.30 (1.47%)
At close: Jan 5, 2026
AIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.47% |
| Jan 2, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.09% |
| Dec 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% |
| Dec 30, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.20% |
| Dec 29, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% |
| Dec 26, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| Dec 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.25% |
| Dec 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.74% |
| Dec 22, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% |
| Dec 19, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% |
| Dec 18, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.11% |
| Dec 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.85% |
| Dec 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.55% |
| Dec 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.75% |
| Dec 12, 2025 | 19.99 | 19.99 | 19.99 | 20.69 | 19.99 | -0.53% |
| Dec 11, 2025 | 20.10 | 20.10 | 20.10 | 20.80 | 20.10 | 0.34% |
| Dec 10, 2025 | 20.03 | 20.03 | 20.03 | 20.73 | 20.03 | 0.88% |
| Dec 9, 2025 | 19.86 | 19.86 | 19.86 | 20.55 | 19.85 | -0.34% |
| Dec 8, 2025 | 19.92 | 19.92 | 19.92 | 20.62 | 19.92 | -0.05% |
| Dec 5, 2025 | 19.93 | 19.93 | 19.93 | 20.63 | 19.93 | -0.43% |
| Dec 4, 2025 | 20.02 | 20.02 | 20.02 | 20.72 | 20.02 | 0.24% |
| Dec 3, 2025 | 19.97 | 19.97 | 19.97 | 20.67 | 19.97 | 0.78% |
| Dec 2, 2025 | 19.82 | 19.82 | 19.82 | 20.51 | 19.82 | 0.10% |
| Dec 1, 2025 | 19.80 | 19.80 | 19.80 | 20.49 | 19.80 | -0.58% |
| Nov 28, 2025 | 19.91 | 19.91 | 19.91 | 20.61 | 19.91 | 0.39% |
| Nov 26, 2025 | 19.84 | 19.84 | 19.84 | 20.53 | 19.84 | 1.18% |
| Nov 25, 2025 | 19.60 | 19.60 | 19.60 | 20.29 | 19.60 | 1.15% |
| Nov 24, 2025 | 19.38 | 19.38 | 19.38 | 20.06 | 19.38 | 0.20% |
| Nov 21, 2025 | 19.34 | 19.34 | 19.34 | 20.02 | 19.34 | 1.26% |
| Nov 20, 2025 | 19.10 | 19.10 | 19.10 | 19.77 | 19.10 | -0.65% |
| Nov 19, 2025 | 19.23 | 19.23 | 19.23 | 19.90 | 19.23 | -0.80% |
| Nov 18, 2025 | 19.38 | 19.38 | 19.38 | 20.06 | 19.38 | -1.33% |
| Nov 17, 2025 | 19.64 | 19.64 | 19.64 | 20.33 | 19.64 | -1.21% |
| Nov 14, 2025 | 19.88 | 19.88 | 19.88 | 20.58 | 19.88 | -0.58% |
| Nov 13, 2025 | 20.00 | 20.00 | 20.00 | 20.70 | 20.00 | -0.91% |
| Nov 12, 2025 | 20.18 | 20.18 | 20.18 | 20.89 | 20.18 | 0.92% |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.70 | 20.00 | 0.53% |
| Nov 10, 2025 | 19.89 | 19.89 | 19.89 | 20.59 | 19.89 | 1.43% |
| Nov 7, 2025 | 19.61 | 19.61 | 19.61 | 20.30 | 19.61 | -0.10% |
| Nov 6, 2025 | 19.63 | 19.63 | 19.63 | 20.32 | 19.63 | -0.44% |
| Nov 5, 2025 | 19.72 | 19.72 | 19.72 | 20.41 | 19.72 | 0.39% |
| Nov 4, 2025 | 19.64 | 19.64 | 19.64 | 20.33 | 19.64 | -0.88% |
| Nov 3, 2025 | 19.82 | 19.82 | 19.82 | 20.51 | 19.82 | 0.20% |
| Oct 31, 2025 | 19.78 | 19.78 | 19.78 | 20.47 | 19.78 | -0.15% |
| Oct 30, 2025 | 19.81 | 19.81 | 19.81 | 20.50 | 19.81 | -0.44% |
| Oct 29, 2025 | 19.89 | 19.89 | 19.89 | 20.59 | 19.89 | -0.63% |
| Oct 28, 2025 | 20.02 | 20.02 | 20.02 | 20.72 | 20.02 | -0.05% |
| Oct 27, 2025 | 20.03 | 20.03 | 20.03 | 20.73 | 20.03 | 0.68% |
| Oct 24, 2025 | 19.89 | 19.89 | 19.89 | 20.59 | 19.89 | 0.19% |
| Oct 23, 2025 | 19.86 | 19.86 | 19.86 | 20.55 | 19.85 | 0.83% |