American Funds International Vntg 529-F3 (CIVHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.13
+0.45 (2.55%)
Mar 5, 2025, 4:00 PM EST
CIVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.74% |
| Mar 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.29% |
| Mar 10, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.45% |
| Mar 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.39% |
| Mar 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.27% |
| Mar 5, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.55% |
| Mar 4, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.11% |
| Mar 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.74% |
| Feb 28, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.52% |
| Feb 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.19% |
| Feb 26, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.63% |
| Feb 25, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.63% |
| Feb 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.23% |
| Feb 21, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.29% |
| Feb 20, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.06% |
| Feb 19, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.68% |
| Feb 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.57% |
| Feb 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.11% |
| Feb 13, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.21% |
| Feb 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% |
| Feb 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.47% |
| Feb 10, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% |
| Feb 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.98% |
| Feb 6, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.52% |
| Feb 5, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.82% |
| Feb 4, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.19% |
| Feb 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.29% |
| Jan 31, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.64% |
| Jan 30, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.70% |
| Jan 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.06% |
| Jan 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Jan 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.53% |
| Jan 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.71% |
| Jan 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.71% |
| Jan 22, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.24% |
| Jan 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.13% |
| Jan 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Jan 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% |
| Jan 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% |
| Jan 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% |
| Jan 13, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.56% |
| Jan 10, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.16% |
| Jan 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.18% |
| Jan 7, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.36% |
| Jan 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.92% |
| Jan 3, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.43% |
| Jan 2, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.06% |
| Dec 31, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.43% |
| Dec 30, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.49% |
| Dec 27, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |