American Funds Intl Vntg 529-F-3 (CIVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.14
-0.17 (-0.80%)
At close: Oct 14, 2026
CIVHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.71% |
| Oct 14, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.80% |
| Oct 13, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.05% |
| Oct 12, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.05% |
| Oct 9, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.80% |
| Oct 8, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.80% |
| Oct 7, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.43% |
| Oct 6, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.37% |
| Oct 5, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% |
| Oct 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.56% |
| Oct 1, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.21% |
| Sep 30, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.05% |
| Sep 29, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.19% |
| Sep 28, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.42% |
| Sep 25, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.70% |
| Sep 24, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.69% |
| Sep 23, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.82% |
| Sep 22, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| Sep 21, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.02% |
| Sep 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.74% |
| Sep 17, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.97% |
| Sep 16, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Sep 15, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.69% |
| Sep 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.64% |
| Sep 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.14% |
| Sep 10, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.68% |
| Sep 9, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.86% |
| Sep 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.05% |
| Sep 4, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.18% |
| Sep 3, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.32% |
| Sep 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.55% |
| Sep 1, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.03% |
| Aug 31, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.22% |
| Aug 28, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% |
| Aug 27, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.31% |
| Aug 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.09% |
| Aug 25, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.49% |
| Aug 24, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.18% |
| Aug 21, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.77% |
| Aug 20, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.09% |
| Aug 19, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.09% |
| Aug 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.94% |
| Aug 17, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.36% |
| Aug 14, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.04% |
| Aug 13, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.54% |
| Aug 12, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Aug 11, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.04% |
| Aug 10, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.18% |
| Aug 7, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.27% |
| Aug 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.14% |