American Funds International Vntg 529-F2 (CIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.81
-0.13 (-0.65%)
At close: Apr 2, 2026
CIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | - | -0.65% |
| Apr 1, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.84% |
| Mar 31, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 3.05% |
| Mar 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.21% |
| Mar 27, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.15% |
| Mar 26, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.24% |
| Mar 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.24% |
| Mar 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.10% |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.73% |
| Mar 20, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -2.90% |
| Mar 19, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.30% |
| Mar 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.65% |
| Mar 16, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.07% |
| Mar 13, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.01% |
| Mar 12, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.73% |
| Mar 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.64% |
| Mar 10, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.99% |
| Mar 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.15% |
| Mar 6, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.44% |
| Mar 5, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.51% |
| Mar 4, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.43% |
| Mar 3, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -3.43% |
| Mar 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.10% |
| Feb 27, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.05% |
| Feb 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Feb 25, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.85% |
| Feb 24, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.14% |
| Feb 23, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.79% |
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.04% |
| Feb 19, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.38% |
| Feb 18, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.76% |
| Feb 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.14% |
| Feb 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.09% |
| Feb 12, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.22% |
| Feb 11, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.42% |
| Feb 10, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |
| Feb 9, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.62% |
| Feb 6, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.29% |
| Feb 5, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.30% |
| Feb 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.77% |
| Feb 3, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.85% |
| Feb 2, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.57% |
| Jan 30, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.90% |
| Jan 29, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.09% |
| Jan 28, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.21% |
| Jan 27, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.66% |
| Jan 26, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.09% |
| Jan 23, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.10% |
| Jan 22, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |