American Funds International Vntg 529-F3 (CIVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.96
-0.03 (-0.15%)
Sep 12, 2025, 4:00 PM EDT
CIVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.53% |
| Aug 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% |
| Jul 31, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.04% |
| Jul 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.82% |
| Jul 29, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.26% |
| Jul 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.12% |
| Jul 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.71% |
| Jul 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.25% |
| Jul 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.16% |
| Jul 22, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.10% |
| Jul 21, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.46% |
| Jul 18, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.31% |
| Jul 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.88% |
| Jul 16, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.16% |
| Jul 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.82% |
| Jul 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.15% |
| Jul 11, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.72% |
| Jul 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.05% |
| Jul 9, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.62% |
| Jul 8, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.26% |
| Jul 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.56% |
| Jul 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% |