American Funds International Vntg 529-F2 (CIVGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.53
+0.10 (0.57%)
At close: Apr 23, 2025
CIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.57% |
| Apr 22, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.81% |
| Apr 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.35% |
| Apr 17, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.70% |
| Apr 16, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.70% |
| Apr 15, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.94% |
| Apr 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.31% |
| Apr 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.63% |
| Apr 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| Apr 9, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 4.19% |
| Apr 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.64% |
| Apr 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -7.12% |
| Apr 4, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.98% |
| Apr 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.72% |
| Apr 2, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% |
| Apr 1, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.69% |
| Mar 31, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.03% |
| Mar 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.02% |
| Mar 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% |
| Mar 26, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.18% |
| Mar 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.45% |
| Mar 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% |
| Mar 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.73% |
| Mar 20, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.61% |
| Mar 19, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.45% |
| Mar 18, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Mar 17, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.96% |
| Mar 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.83% |
| Mar 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.74% |
| Mar 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.74% |
| Mar 11, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.34% |
| Mar 10, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.39% |
| Mar 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.34% |
| Mar 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.27% |
| Mar 5, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.60% |
| Mar 4, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.06% |
| Mar 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.80% |
| Feb 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.46% |
| Feb 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.19% |
| Feb 26, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.63% |
| Feb 25, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.69% |
| Feb 24, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.29% |
| Feb 21, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.29% |
| Feb 20, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| Feb 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.74% |
| Feb 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.63% |
| Feb 14, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.06% |
| Feb 13, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.27% |
| Feb 12, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.41% |
| Feb 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.47% |