Capital Group International Equity ETF (CGIE)

CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.01	33.11	32.98	33.10	-	-0.20%	132,073
Aug 13, 2025	33.13	33.17	33.08	33.16	33.16	0.55%	258,695
Aug 12, 2025	32.74	32.98	32.67	32.98	32.98	0.86%	307,542
Aug 11, 2025	32.76	32.77	32.66	32.70	32.70	-0.55%	194,584
Aug 8, 2025	32.83	32.92	32.78	32.88	32.88	0.37%	213,873
Aug 7, 2025	32.90	32.90	32.59	32.76	32.76	0.68%	454,566
Aug 6, 2025	32.41	32.54	32.34	32.54	32.54	0.87%	199,841
Aug 5, 2025	32.32	32.32	32.15	32.26	32.26	-0.19%	249,311
Aug 4, 2025	32.21	32.32	32.15	32.32	32.32	1.57%	192,957
Aug 1, 2025	31.82	31.82	31.61	31.82	31.82	-0.56%	508,175
Jul 31, 2025	32.28	32.28	31.94	32.00	32.00	-1.02%	274,404
Jul 30, 2025	32.45	32.51	32.20	32.33	32.33	-0.55%	200,155
Jul 29, 2025	32.60	32.61	32.47	32.51	32.51	-0.28%	301,382
Jul 28, 2025	32.82	32.82	32.54	32.60	32.60	-1.48%	204,802
Jul 25, 2025	32.90	33.09	32.85	33.09	33.09	-0.21%	371,569
Jul 24, 2025	33.21	33.26	33.15	33.16	33.16	-0.66%	307,168
Jul 23, 2025	33.01	33.38	32.98	33.38	33.38	2.20%	577,554
Jul 22, 2025	32.59	32.68	32.43	32.66	32.66	0.03%	407,829
Jul 21, 2025	32.63	32.78	32.57	32.65	32.65	0.43%	258,272
Jul 18, 2025	32.68	32.68	32.48	32.51	32.51	-0.46%	221,377
Jul 17, 2025	32.52	32.67	32.50	32.66	32.66	0.46%	249,120
Jul 16, 2025	32.38	32.51	32.27	32.51	32.51	0.53%	302,575
Jul 15, 2025	32.65	32.65	32.31	32.34	32.34	-0.98%	270,994
Jul 14, 2025	32.52	32.68	32.49	32.66	32.66	0.12%	324,591
Jul 11, 2025	32.68	32.69	32.58	32.62	32.62	-0.91%	259,554
Jul 10, 2025	32.90	32.92	32.78	32.92	32.92	-0.24%	220,105
Jul 9, 2025	32.86	33.00	32.81	33.00	33.00	0.76%	255,626
Jul 8, 2025	32.60	32.75	32.56	32.75	32.75	0.74%	451,415
Jul 7, 2025	32.64	32.68	32.41	32.51	32.51	-0.76%	301,104
Jul 3, 2025	32.71	32.81	32.69	32.76	32.76	0.09%	206,383
Jul 2, 2025	32.50	32.76	32.47	32.73	32.73	0.03%	939,241
Jul 1, 2025	32.73	32.80	32.61	32.72	32.72	-0.61%	647,686
Jun 30, 2025	32.82	32.94	32.76	32.92	32.92	-0.63%	203,573
Jun 27, 2025	33.05	33.20	32.97	33.13	32.86	1.04%	369,696
Jun 26, 2025	32.66	32.79	32.60	32.79	32.52	0.95%	199,337
Jun 25, 2025	32.46	32.50	32.40	32.48	32.21	-0.43%	271,423
Jun 24, 2025	32.43	32.65	32.38	32.62	32.35	1.34%	419,231
Jun 23, 2025	31.72	32.19	31.69	32.19	31.93	0.66%	273,473
Jun 20, 2025	32.29	32.29	31.97	31.98	31.72	-1.11%	288,509
Jun 18, 2025	32.40	32.50	32.25	32.34	32.08	0.31%	335,799
Jun 17, 2025	32.50	32.52	32.21	32.24	31.98	-1.32%	168,998
Jun 16, 2025	32.76	32.91	32.64	32.67	32.40	0.46%	193,091
Jun 13, 2025	32.53	32.69	32.43	32.52	32.25	-1.33%	213,831
Jun 12, 2025	32.92	33.00	32.87	32.96	32.69	0.58%	162,956
Jun 11, 2025	32.83	32.91	32.75	32.77	32.50	0.06%	315,409
Jun 10, 2025	32.87	32.87	32.67	32.75	32.48	0.09%	336,960
Jun 9, 2025	32.68	32.81	32.64	32.72	32.45	0.06%	142,297
Jun 6, 2025	32.67	32.72	32.62	32.70	32.43	0.25%	187,594
Jun 5, 2025	32.77	32.77	32.54	32.62	32.35	-0.18%	333,494
Jun 4, 2025	32.57	32.74	32.56	32.68	32.41	0.55%	207,104

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.