American Funds International Vntg F-3 (AIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.47
-0.03 (-0.15%)
Oct 31, 2025, 8:30 AM EST
AIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.20% |
| Oct 31, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.15% |
| Oct 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.44% |
| Oct 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.63% |
| Oct 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Oct 27, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Oct 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| Oct 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.83% |
| Oct 22, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.73% |
| Oct 21, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.48% |
| Oct 20, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.08% |
| Oct 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.20% |
| Oct 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.69% |
| Oct 15, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.49% |
| 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% |