Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.58
-0.09 (-0.35%)
May 12, 2025, 4:00 PM - Market closed
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.62 | 25.62 | 25.58 | 25.58 | 25.58 | -0.35% | 7,999 |
| May 9, 2025 | 25.70 | 25.70 | 25.67 | 25.67 | 25.67 | 0.04% | 1,456 |
| May 8, 2025 | 25.73 | 25.83 | 25.66 | 25.66 | 25.66 | -0.19% | 10,219 |
| May 7, 2025 | 25.72 | 25.73 | 25.70 | 25.71 | 25.71 | 0.12% | 4,368 |
| May 6, 2025 | 25.69 | 25.70 | 25.66 | 25.68 | 25.68 | -0.19% | 9,501 |
| May 5, 2025 | 25.74 | 25.77 | 25.73 | 25.73 | 25.73 | 0.08% | 4,431 |
| May 2, 2025 | 25.75 | 25.75 | 25.71 | 25.71 | 25.71 | -0.39% | 6,960 |
| May 1, 2025 | 25.80 | 25.91 | 25.76 | 25.81 | 25.81 | 0.08% | 31,172 |
| Apr 30, 2025 | 25.78 | 25.82 | 25.77 | 25.79 | 25.79 | 0.17% | 10,927 |
| Apr 29, 2025 | 25.78 | 25.79 | 25.74 | 25.75 | 25.72 | - | 9,762 |
| Apr 28, 2025 | 25.75 | 25.75 | 25.73 | 25.75 | 25.72 | 0.02% | 3,842 |
| Apr 25, 2025 | 25.73 | 25.76 | 25.72 | 25.74 | 25.72 | 0.16% | 10,900 |
| Apr 24, 2025 | 25.70 | 25.70 | 25.69 | 25.70 | 25.68 | 0.10% | 4,633 |
| Apr 23, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.65 | 0.14% | 5,118 |
| Apr 22, 2025 | 25.67 | 25.74 | 25.64 | 25.64 | 25.62 | 0.08% | 13,137 |
| Apr 21, 2025 | 25.62 | 25.63 | 25.62 | 25.62 | 25.60 | 0.10% | 4,479 |
| Apr 17, 2025 | 25.62 | 25.62 | 25.57 | 25.60 | 25.57 | 0.02% | 6,049 |
| Apr 16, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.56 | 0.25% | 7,471 |
| Apr 15, 2025 | 25.53 | 25.54 | 25.51 | 25.53 | 25.50 | 0.22% | 3,584 |
| Apr 14, 2025 | 25.46 | 25.49 | 25.46 | 25.47 | 25.45 | 0.16% | 1,295 |
| Apr 11, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.41 | -0.18% | 2,102 |
| Apr 10, 2025 | 25.49 | 25.50 | 25.43 | 25.48 | 25.45 | 0.26% | 4,117 |
| Apr 9, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 25.39 | -0.31% | 2,702 |
| Apr 8, 2025 | 25.49 | 25.55 | 25.49 | 25.49 | 25.47 | -0.51% | 7,156 |
| Apr 7, 2025 | 25.57 | 25.69 | 25.57 | 25.62 | 25.60 | -0.27% | 4,150 |
| Apr 4, 2025 | 25.67 | 25.70 | 25.67 | 25.69 | 25.67 | -0.16% | 896 |
| Apr 3, 2025 | 25.57 | 25.74 | 25.54 | 25.73 | 25.71 | 1.01% | 11,859 |
| Apr 2, 2025 | 25.50 | 25.50 | 25.44 | 25.47 | 25.45 | 0.13% | 5,208 |
| Apr 1, 2025 | 25.45 | 25.46 | 25.42 | 25.44 | 25.42 | 0.20% | 2,151 |
| Mar 31, 2025 | 25.42 | 25.43 | 25.38 | 25.39 | 25.37 | 0.16% | 3,429 |
| Mar 28, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.33 | 0.08% | 1,382 |
| Mar 27, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.28 | - | 1,722 |
| Mar 26, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.28 | -0.04% | 858 |
| Mar 25, 2025 | 25.34 | 25.36 | 25.34 | 25.34 | 25.29 | -0.08% | 1,324 |
| Mar 24, 2025 | 25.37 | 25.38 | 25.36 | 25.36 | 25.31 | -0.18% | 1,712 |
| Mar 21, 2025 | 25.41 | 25.41 | 25.39 | 25.41 | 25.36 | -0.10% | 1,079 |
| Mar 20, 2025 | 25.48 | 25.49 | 25.43 | 25.43 | 25.38 | 0.08% | 5,113 |
| Mar 19, 2025 | 25.36 | 25.41 | 25.36 | 25.41 | 25.36 | 0.14% | 3,407 |
| Mar 18, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.33 | -0.02% | 6,939 |
| Mar 17, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.33 | 0.24% | 938 |
| Mar 14, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.27 | 0.18% | 1,163 |
| Mar 13, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.23 | -0.06% | 209 |
| Mar 12, 2025 | 25.27 | 25.30 | 25.27 | 25.29 | 25.24 | -0.27% | 3,586 |
| Mar 11, 2025 | 25.33 | 25.36 | 25.33 | 25.36 | 25.31 | 0.05% | 10,025 |
| Mar 10, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.30 | 0.06% | 253 |
| Mar 7, 2025 | 25.40 | 25.40 | 25.33 | 25.33 | 25.28 | 0.20% | 2,581 |
| Mar 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.23 | -0.28% | 516 |
| Mar 5, 2025 | 25.35 | 25.38 | 25.35 | 25.35 | 25.30 | -0.59% | 820 |
| Mar 4, 2025 | 25.54 | 25.59 | 25.50 | 25.50 | 25.45 | -0.16% | 3,736 |
| Mar 3, 2025 | 25.47 | 25.54 | 25.47 | 25.54 | 25.49 | -0.27% | 1,636 |