American Funds International Vntg 529-F3 (CIVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.88
-0.47 (-2.31%)
Oct 10, 2025, 4:00 PM EDT
CIVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Oct 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.01% |
| Oct 10, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -2.31% |
| Oct 9, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% |
| Oct 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.54% |
| Oct 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.73% |
| Oct 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.05% |
| Oct 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.83% |
| Oct 2, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.25% |
| Oct 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% |
| Sep 30, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.65% |
| Sep 29, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.35% |
| Sep 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.66% |
| Sep 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.75% |
| Sep 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.75% |
| Sep 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.05% |
| Sep 22, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.65% |
| Sep 19, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.65% |
| Sep 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.50% |
| Sep 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.30% |
| Sep 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.10% |
| Sep 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.70% |
| Sep 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Sep 11, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.01% |
| Sep 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Sep 9, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.40% |
| Sep 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.76% |
| Sep 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.51% |
| Sep 4, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.62% |
| Sep 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.31% |
| Sep 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.12% |
| Aug 29, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.61% |
| Aug 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Aug 27, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.10% |
| Aug 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.56% |
| Aug 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.90% |
| Aug 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.47% |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.56% |
| Aug 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| Aug 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Aug 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Aug 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.56% |
| Aug 14, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Aug 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.41% |
| Aug 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.72% |
| Aug 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.56% |
| Aug 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.31% |
| Aug 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% |
| Aug 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.78% |
| Aug 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.21% |