American Funds International Vntg 529-F3 (CIVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
+0.30 (1.47%)
At close: Jan 5, 2026
CIVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.47% |
| Jan 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.09% |
| Dec 31, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.35% |
| Dec 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.15% |
| Dec 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.10% |
| Dec 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.20% |
| Dec 24, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Dec 23, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.75% |
| Dec 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% |
| Dec 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.35% |
| Dec 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.12% |
| Dec 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.85% |
| Dec 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.55% |
| Dec 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.72% |
| Dec 12, 2025 | 19.87 | 19.87 | 19.87 | 20.56 | 19.87 | -0.53% |
| Dec 11, 2025 | 19.98 | 19.98 | 19.98 | 20.67 | 19.98 | 0.29% |
| Dec 10, 2025 | 19.92 | 19.92 | 19.92 | 20.61 | 19.92 | 0.93% |
| Dec 9, 2025 | 19.73 | 19.73 | 19.73 | 20.42 | 19.73 | -0.34% |
| Dec 8, 2025 | 19.80 | 19.80 | 19.80 | 20.49 | 19.80 | -0.05% |
| Dec 5, 2025 | 19.81 | 19.81 | 19.81 | 20.50 | 19.81 | -0.44% |
| Dec 4, 2025 | 19.90 | 19.90 | 19.90 | 20.59 | 19.90 | 0.24% |
| Dec 3, 2025 | 19.85 | 19.85 | 19.85 | 20.54 | 19.85 | 0.79% |
| Dec 2, 2025 | 19.70 | 19.70 | 19.70 | 20.38 | 19.70 | 0.10% |
| Dec 1, 2025 | 19.68 | 19.68 | 19.68 | 20.36 | 19.68 | -0.59% |
| Nov 28, 2025 | 19.79 | 19.79 | 19.79 | 20.48 | 19.79 | 0.39% |
| Nov 26, 2025 | 19.72 | 19.72 | 19.72 | 20.40 | 19.72 | 1.14% |
| Nov 25, 2025 | 19.49 | 19.49 | 19.49 | 20.17 | 19.49 | 1.15% |
| Nov 24, 2025 | 19.27 | 19.27 | 19.27 | 19.94 | 19.27 | 0.25% |
| Nov 21, 2025 | 19.22 | 19.22 | 19.22 | 19.89 | 19.22 | 1.22% |
| Nov 20, 2025 | 18.99 | 18.99 | 18.99 | 19.65 | 18.99 | -0.66% |
| Nov 19, 2025 | 19.12 | 19.12 | 19.12 | 19.78 | 19.12 | -0.75% |
| Nov 18, 2025 | 19.26 | 19.26 | 19.26 | 19.93 | 19.26 | -1.39% |
| Nov 17, 2025 | 19.53 | 19.53 | 19.53 | 20.21 | 19.53 | -1.17% |
| Nov 14, 2025 | 19.76 | 19.76 | 19.76 | 20.45 | 19.76 | -0.58% |
| Nov 13, 2025 | 19.88 | 19.88 | 19.88 | 20.57 | 19.88 | -0.92% |
| Nov 12, 2025 | 20.06 | 20.06 | 20.06 | 20.76 | 20.06 | 0.87% |
| Nov 11, 2025 | 19.89 | 19.89 | 19.89 | 20.58 | 19.89 | 0.59% |
| Nov 10, 2025 | 19.77 | 19.77 | 19.77 | 20.46 | 19.77 | 1.39% |
| Nov 7, 2025 | 19.50 | 19.50 | 19.50 | 20.18 | 19.50 | -0.05% |
| Nov 6, 2025 | 19.51 | 19.51 | 19.51 | 20.19 | 19.51 | -0.49% |
| Nov 5, 2025 | 19.61 | 19.61 | 19.61 | 20.29 | 19.61 | 0.40% |
| Nov 4, 2025 | 19.53 | 19.53 | 19.53 | 20.21 | 19.53 | -0.88% |
| Nov 3, 2025 | 19.71 | 19.71 | 19.71 | 20.39 | 19.71 | 0.20% |
| Oct 31, 2025 | 19.67 | 19.67 | 19.67 | 20.35 | 19.67 | -0.15% |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 20.38 | 19.70 | -0.44% |
| Oct 29, 2025 | 19.78 | 19.78 | 19.78 | 20.47 | 19.78 | -0.63% |
| Oct 28, 2025 | 19.91 | 19.91 | 19.91 | 20.60 | 19.91 | -0.05% |
| Oct 27, 2025 | 19.92 | 19.92 | 19.92 | 20.61 | 19.92 | 0.73% |
| Oct 24, 2025 | 19.77 | 19.77 | 19.77 | 20.46 | 19.77 | 0.20% |
| Oct 23, 2025 | 19.73 | 19.73 | 19.73 | 20.42 | 19.73 | 0.79% |