American Funds International Vntg 529-F3 (CIVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.48
+0.08 (0.39%)
Nov 28, 2025, 9:30 AM EST
CIVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.79% |
| Dec 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.10% |
| Dec 1, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.59% |
| Nov 28, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.39% |
| Nov 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.14% |
| Nov 25, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.15% |
| Nov 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.25% |
| Nov 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.22% |
| Nov 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.66% |
| Nov 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.75% |
| Nov 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.39% |
| Nov 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.17% |
| Nov 14, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.58% |
| Nov 13, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.92% |
| Nov 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.87% |
| Nov 11, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.59% |
| Nov 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.39% |
| Nov 7, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| Nov 6, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.49% |
| Nov 5, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.40% |
| Nov 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.88% |
| Nov 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% |
| Oct 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Oct 30, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.44% |
| Oct 29, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.63% |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Oct 27, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.73% |
| Oct 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| Oct 23, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.79% |
| Oct 22, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.73% |
| Oct 21, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.44% |
| Oct 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.08% |
| Oct 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.25% |
| Oct 16, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.69% |
| Oct 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.55% |
| 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% |