Skip to main content
Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.44
-0.07 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
25.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CGIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5125.5225.4025.4425.44-0.27%98,085
Dec 4, 202525.4925.5225.4725.5125.51-0.14%32,531
Dec 3, 202525.4725.6325.4725.5525.550.18%436,512
Dec 2, 202525.4825.5025.4525.5025.500.16%34,153
Dec 1, 202525.4625.5125.4425.4625.46-0.31%43,789
Nov 28, 202525.6925.6925.4525.5425.540.04%28,923
Nov 26, 202525.7825.7825.5125.5325.51-0.04%45,136
Nov 25, 202525.5425.5725.5225.5425.520.08%42,359
Nov 24, 202525.5125.6425.4925.5225.50-55,188
Nov 21, 202525.5025.5525.4925.5225.500.28%126,676
Nov 20, 202525.4725.4925.4525.4525.430.08%48,941
Nov 19, 202525.4825.4925.4125.4325.41-0.22%77,592
Nov 18, 202525.5025.5025.4625.4925.460.07%25,245
Nov 17, 202525.5225.5225.4725.4725.45-0.02%39,320
Nov 14, 202525.5025.5025.4625.4825.45-0.22%49,455
Nov 13, 202525.5925.5925.5125.5325.51-0.43%41,661
Nov 12, 202525.5825.7125.5425.6425.620.23%140,535
Nov 11, 202525.6225.6225.5425.5825.560.27%45,680
Nov 10, 202525.5525.6125.5125.5125.49-0.14%41,311
Nov 7, 202525.5225.6025.5025.5525.520.02%45,044
Nov 6, 202525.6025.6025.5425.5425.520.04%1,422,250
Nov 5, 202525.5925.5925.5325.5325.51-0.20%36,265
Nov 4, 202525.5825.6025.5625.5825.56-0.04%38,342
Nov 3, 202525.5725.6325.5325.5925.57-0.08%35,182
Oct 31, 202525.5725.6725.5725.6125.590.10%86,298
Oct 30, 202525.5325.6025.5325.5925.540.10%149,904
Oct 29, 202525.6025.6325.5625.5625.51-0.23%115,791
Oct 28, 202525.6426.0925.5825.6225.57-0.70%87,883
Oct 27, 202525.5925.9125.5725.8025.750.94%87,064
Oct 24, 202525.5825.6025.5625.5625.51-0.13%22,623
Oct 23, 202525.5925.6125.5625.5925.540.05%27,932
Oct 22, 202525.5925.6025.5225.5825.530.20%39,036
Oct 21, 202525.5525.5725.5325.5325.48-31,021
Oct 20, 202525.5525.5725.5325.5325.48-0.08%28,141
Oct 17, 202525.5525.5625.5025.5525.50-0.04%50,983
Oct 16, 202525.5125.6525.5025.5625.510.39%58,762
Oct 15, 202525.5225.5325.4625.4625.410.10%41,348
Oct 14, 202525.4625.4625.4125.4425.39-26,512
Oct 13, 202525.3625.4625.3525.4425.390.20%32,582
Oct 10, 202525.3525.4225.3525.3925.340.26%25,282
Oct 9, 202525.3325.3625.3225.3225.27-0.08%22,129
Oct 8, 202525.3225.4025.3225.3425.290.12%36,803
Oct 7, 202525.3125.7325.3125.3125.26-0.12%40,276
Oct 6, 202525.3625.4025.3425.3425.29-0.08%37,362
Oct 3, 202525.3825.3925.3625.3625.310.04%37,583
Oct 2, 202525.3725.3825.3425.3525.30-0.16%21,210
Oct 1, 202525.3725.3925.3525.3925.34-310,144
Sep 30, 202525.3425.4025.3225.3925.340.24%28,134
Sep 29, 202525.3425.3525.3225.3325.28-0.08%19,319
Sep 26, 202525.3525.3525.3225.3525.280.16%19,774
Sep 25, 202525.3525.3525.3125.3125.24-0.12%30,004
Sep 24, 202525.3625.3825.3425.3425.27-0.08%15,066
Sep 23, 202525.3825.3825.3325.3625.290.16%34,243
Sep 22, 202525.3725.4025.3225.3225.25-0.12%25,547
Sep 19, 202525.3525.3725.3425.3525.28-0.04%31,354
Sep 18, 202525.3625.3725.3425.3625.290.04%19,393
Sep 17, 202525.3925.4425.3525.3525.28-0.12%35,683
Sep 16, 202525.3825.3825.3425.3825.31-0.51%46,248
Sep 15, 202525.3425.5125.3225.5125.440.75%114,149
Sep 12, 202525.3325.3425.2825.3225.25-0.12%25,804
Sep 11, 202525.3225.3725.3225.3525.280.12%26,208
Sep 10, 202525.2825.4225.2825.3225.250.20%48,470
Sep 9, 202525.2825.3025.2725.2725.20-0.08%65,766
Sep 8, 202525.3225.3225.2925.2925.22-0.04%48,710
Sep 5, 202525.2725.3425.2725.3025.230.20%63,496
Sep 4, 202525.2225.2525.1625.2525.180.12%553,550
Sep 3, 202525.1325.2225.1325.2225.150.38%65,679
Sep 2, 202525.1525.1525.1025.1325.05-0.18%18,090
Aug 29, 202525.2125.2125.1725.1725.10-0.08%20,608
Aug 28, 202525.1525.3525.1525.1925.090.08%47,581
Aug 27, 202525.1525.1925.1525.1725.07-13,987
Aug 26, 202525.1625.2125.1625.1725.07-0.21%15,556
Aug 25, 202525.1525.3025.1325.2225.120.01%14,553
Aug 22, 202525.1425.5425.1425.2225.120.35%18,719
Aug 21, 202525.2025.2025.1225.1325.03-0.23%43,114
Aug 20, 202525.2025.3325.1725.1925.09-0.03%25,390
Aug 19, 202525.1925.2025.1525.2025.100.11%14,503
Aug 18, 202525.1725.2225.1725.1725.070.04%21,726
Aug 15, 202525.1625.2125.1625.1625.06-0.20%23,196
Aug 14, 202525.2425.2625.2125.2125.11-0.24%27,397
Aug 13, 202525.3225.3225.2425.2725.170.24%22,899
Aug 12, 202525.2125.2325.1825.2125.11-0.04%20,014
Aug 11, 202525.2525.2925.2225.2225.12-14,172
Aug 8, 202525.2325.2525.2225.2225.12-0.08%11,334
Aug 7, 202525.2525.2725.2425.2425.14-0.08%16,225
Aug 6, 202525.2625.2725.2325.2625.16-21,251
Aug 5, 202525.2525.2725.2325.2625.160.17%16,254
Aug 4, 202525.1925.3425.1725.2225.12-0.12%6,868
Aug 1, 202525.1925.6325.1925.2525.150.27%13,019
Jul 31, 202525.1725.1925.1525.1825.080.20%44,887
Jul 30, 202525.1325.7125.1325.1325.01-0.06%19,180
Jul 29, 202526.2526.2525.1325.1525.02-0.88%5,459
Jul 28, 202526.2427.2325.1425.3725.251.02%11,598
Jul 25, 202525.1025.1525.1025.1224.990.16%12,088
Jul 24, 202525.0825.9225.0525.0824.95-0.14%9,625
Jul 23, 202525.1525.1925.1125.1124.99-0.20%23,551
Jul 22, 202525.3825.3825.1225.1625.040.10%8,834
Jul 21, 202525.0825.1425.0725.1425.010.22%14,692
Jul 18, 202525.1025.1025.0825.0824.960.04%11,146
Jul 17, 202525.0825.1025.0625.0724.95-0.27%18,865