American Funds International Vntg 529-F3 (CIVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.48
-0.02 (-0.10%)
At close: Apr 28, 2026
CIVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.10% |
| Apr 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.39% |
| Apr 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Apr 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.68% |
| Apr 22, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.34% |
| Apr 21, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.77% |
| Apr 20, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.90% |
| Apr 17, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.39% |
| Apr 16, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.53% |
| Apr 15, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.19% |
| Apr 14, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.77% |
| Apr 13, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.77% |
| Apr 10, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.10% |
| Apr 9, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.43% |
| Apr 8, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 5.01% |
| Apr 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.35% |
| Apr 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Apr 2, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.65% |
| Apr 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.84% |
| Mar 31, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 3.05% |
| Mar 30, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.16% |
| Mar 27, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.09% |
| Mar 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.24% |
| Mar 25, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.24% |
| Mar 24, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.10% |
| Mar 23, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.73% |
| Mar 20, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.90% |
| Mar 19, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.30% |
| Mar 18, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.50% |
| Mar 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.60% |
| Mar 16, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.12% |
| Mar 13, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.06% |
| Mar 12, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.68% |
| Mar 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.64% |
| Mar 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.99% |
| Mar 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15% |
| Mar 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.44% |
| Mar 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.51% |
| Mar 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.43% |
| Mar 3, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -3.43% |
| Mar 2, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.10% |
| Feb 27, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.05% |
| Feb 26, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Feb 25, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.80% |
| Feb 24, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Feb 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.79% |
| Feb 20, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.04% |
| Feb 19, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.42% |
| Feb 18, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.76% |
| Feb 17, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% |