American Funds International Vntg 529-F3 (CIVHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.51
+0.16 (0.83%)
Jun 27, 2025, 4:00 PM EDT
CIVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.83% |
| Jun 26, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.83% |
| Jun 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Jun 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.37% |
| Jun 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.58% |
| Jun 20, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.10% |
| Jun 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.37% |
| Jun 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.45% |
| Jun 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.47% |
| Jun 13, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.28% |
| Jun 12, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.62% |
| Jun 11, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.16% |
| Jun 10, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Jun 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.42% |
| Jun 6, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.21% |
| Jun 5, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.36% |
| Jun 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.63% |
| Jun 3, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.67% |
| Jun 2, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.05% |
| May 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| May 29, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.53% |
| May 28, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.09% |
| May 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.21% |
| May 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.16% |
| May 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% |
| May 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.58% |
| May 20, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.37% |
| May 19, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.39% |
| May 16, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.08% |
| May 14, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.22% |
| May 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.60% |
| May 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.33% |
| May 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.60% |
| May 8, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.22% |
| May 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.08% |
| May 6, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| May 5, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.22% |
| May 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.05% |
| May 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.33% |
| Apr 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.44% |
| Apr 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.50% |
| Apr 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.39% |
| Apr 25, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.56% |
| Apr 24, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.43% |
| Apr 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.63% |
| 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% |