Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
27.42
+0.01 (0.04%)
May 13, 2025, 9:41 AM - Market open
CGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.36 | 27.43 | 27.22 | 27.41 | 27.41 | 0.62% | 119,858 |
| May 9, 2025 | 27.31 | 27.31 | 27.19 | 27.24 | 27.24 | 0.48% | 59,953 |
| May 8, 2025 | 27.21 | 27.28 | 27.11 | 27.11 | 27.11 | -0.22% | 91,918 |
| May 7, 2025 | 27.18 | 27.26 | 27.11 | 27.17 | 27.17 | -0.33% | 512,606 |
| May 6, 2025 | 27.17 | 27.32 | 27.17 | 27.26 | 27.26 | 0.04% | 78,852 |
| May 5, 2025 | 27.26 | 27.35 | 27.25 | 27.25 | 27.25 | 0.18% | 275,164 |
| May 2, 2025 | 27.20 | 27.25 | 27.12 | 27.20 | 27.20 | 1.58% | 64,957 |
| May 1, 2025 | 26.82 | 26.87 | 26.70 | 26.78 | 26.78 | 0.03% | 94,088 |
| Apr 30, 2025 | 26.68 | 26.81 | 26.50 | 26.77 | 26.77 | 0.11% | 209,034 |
| Apr 29, 2025 | 26.67 | 26.80 | 26.66 | 26.74 | 26.74 | 0.26% | 158,263 |
| Apr 28, 2025 | 26.55 | 26.69 | 26.52 | 26.67 | 26.67 | 0.60% | 94,357 |
| Apr 25, 2025 | 26.42 | 26.56 | 26.36 | 26.51 | 26.51 | -0.04% | 217,412 |
| Apr 24, 2025 | 26.29 | 26.55 | 26.23 | 26.52 | 26.52 | 1.30% | 205,947 |
| Apr 23, 2025 | 26.37 | 26.39 | 26.13 | 26.18 | 26.18 | 0.31% | 82,045 |
| Apr 22, 2025 | 25.94 | 26.19 | 25.92 | 26.10 | 26.10 | 1.71% | 125,383 |
| Apr 21, 2025 | 25.88 | 25.88 | 25.46 | 25.66 | 25.66 | -0.31% | 91,625 |
| Apr 17, 2025 | 25.72 | 25.90 | 25.69 | 25.74 | 25.74 | 0.86% | 160,314 |
| Apr 16, 2025 | 25.64 | 25.75 | 25.44 | 25.52 | 25.52 | -0.47% | 196,847 |
| Apr 15, 2025 | 25.63 | 25.75 | 25.60 | 25.64 | 25.64 | 0.71% | 93,896 |
| Apr 14, 2025 | 25.39 | 25.58 | 25.31 | 25.46 | 25.46 | 0.83% | 69,609 |
| Apr 11, 2025 | 24.76 | 25.29 | 24.74 | 25.25 | 25.25 | 2.77% | 245,133 |
| Apr 10, 2025 | 24.73 | 24.73 | 24.14 | 24.57 | 24.57 | -1.84% | 97,642 |
| Apr 9, 2025 | 23.45 | 25.10 | 23.33 | 25.03 | 25.03 | 7.15% | 198,241 |
| Apr 8, 2025 | 24.32 | 24.32 | 23.12 | 23.36 | 23.36 | -0.55% | 150,731 |
| Apr 7, 2025 | 23.31 | 24.36 | 23.16 | 23.49 | 23.49 | -2.93% | 272,027 |
| Apr 4, 2025 | 24.96 | 24.96 | 24.14 | 24.20 | 24.20 | -6.17% | 90,793 |
| Apr 3, 2025 | 25.90 | 26.00 | 25.74 | 25.79 | 25.79 | -1.41% | 75,595 |
| Apr 2, 2025 | 25.96 | 26.20 | 25.96 | 26.16 | 26.16 | 0.08% | 48,030 |
| Apr 1, 2025 | 26.05 | 26.17 | 25.95 | 26.14 | 26.14 | 0.62% | 60,058 |
| Mar 31, 2025 | 25.82 | 26.06 | 25.75 | 25.98 | 25.98 | -0.95% | 180,526 |
| Mar 28, 2025 | 26.38 | 26.38 | 26.19 | 26.23 | 26.17 | -1.13% | 49,307 |
| Mar 27, 2025 | 26.42 | 26.56 | 26.42 | 26.53 | 26.47 | 0.30% | 185,734 |
| Mar 26, 2025 | 26.56 | 26.63 | 26.40 | 26.45 | 26.39 | -0.94% | 63,526 |
| Mar 25, 2025 | 26.77 | 26.78 | 26.67 | 26.70 | 26.64 | 0.38% | 62,191 |
| Mar 24, 2025 | 26.56 | 26.64 | 26.52 | 26.60 | 26.54 | 0.34% | 133,701 |
| Mar 21, 2025 | 26.47 | 26.54 | 26.43 | 26.51 | 26.45 | -0.67% | 60,009 |
| Mar 20, 2025 | 26.56 | 26.74 | 26.56 | 26.69 | 26.63 | -0.93% | 127,280 |
| Mar 19, 2025 | 26.85 | 27.01 | 26.78 | 26.94 | 26.88 | 0.26% | 83,458 |
| Mar 18, 2025 | 26.85 | 26.90 | 26.72 | 26.87 | 26.81 | 0.19% | 129,628 |
| Mar 17, 2025 | 26.55 | 26.85 | 26.55 | 26.82 | 26.76 | 1.09% | 78,507 |
| Mar 14, 2025 | 26.29 | 26.53 | 26.29 | 26.53 | 26.47 | 1.88% | 136,786 |
| Mar 13, 2025 | 26.03 | 26.13 | 25.97 | 26.04 | 25.98 | -0.65% | 123,272 |
| Mar 12, 2025 | 26.16 | 26.23 | 26.05 | 26.21 | 26.15 | 0.46% | 160,534 |
| Mar 11, 2025 | 26.17 | 26.21 | 25.91 | 26.09 | 26.03 | -0.04% | 75,270 |
| Mar 10, 2025 | 26.23 | 26.33 | 25.89 | 26.10 | 26.04 | -2.10% | 198,752 |
| Mar 7, 2025 | 26.45 | 26.66 | 26.37 | 26.66 | 26.60 | 0.95% | 57,556 |
| Mar 6, 2025 | 26.46 | 26.67 | 26.37 | 26.41 | 26.35 | -1.05% | 57,103 |
| Mar 5, 2025 | 26.45 | 26.71 | 26.40 | 26.69 | 26.63 | 2.65% | 36,014 |
| Mar 4, 2025 | 25.79 | 26.25 | 25.60 | 26.00 | 25.94 | 0.23% | 87,459 |
| Mar 3, 2025 | 26.21 | 26.24 | 25.81 | 25.94 | 25.88 | 0.70% | 20,324 |