Skip to main content
Capital Group International Core Equity ETF (CGIC)
NYSEARCA: CGIC · Real-Time Price · USD
31.95
0.00 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.0632.1431.9331.9531.95-0.02%369,013
Dec 4, 202532.0032.0231.8831.9531.950.03%186,557
Dec 3, 202531.8331.9631.7931.9431.940.60%335,796
Dec 2, 202531.8231.8231.6231.7531.750.32%560,957
Dec 1, 202531.6631.7531.6231.6531.65-0.28%197,901
Nov 28, 202531.6631.7831.6031.7431.740.44%56,416
Nov 26, 202531.3931.6731.3931.6031.601.08%151,753
Nov 25, 202531.0531.2830.9331.2631.261.28%250,688
Nov 24, 202530.7230.9130.7130.8730.870.48%242,843
Nov 21, 202530.5630.8230.4230.7230.720.89%255,056
Nov 20, 202531.0931.1230.4230.4530.45-1.17%276,799
Nov 19, 202530.9031.0130.7030.8130.81-0.42%325,267
Nov 18, 202530.8631.0130.7130.9430.94-0.83%1,379,258
Nov 17, 202531.3731.4631.0931.2031.20-1.23%344,029
Nov 14, 202531.3131.6531.3131.5931.59-0.35%154,024
Nov 13, 202532.0132.0331.6531.7031.70-1.06%217,837
Nov 12, 202531.9532.0631.9432.0432.040.69%174,463
Nov 11, 202531.7231.8631.7031.8231.820.60%111,900
Nov 10, 202531.4731.6531.3931.6331.631.51%250,768
Nov 7, 202530.9531.1630.8231.1631.160.45%186,591
Nov 6, 202531.1831.1930.9831.0231.02-0.42%232,346
Nov 5, 202530.9631.2030.9631.1531.150.87%482,121
Nov 4, 202530.9631.0630.8630.8830.88-1.33%278,276
Nov 3, 202531.2931.3531.1931.3031.300.34%212,794
Oct 31, 202531.2631.2631.0531.1931.19-0.06%218,500
Oct 30, 202531.2031.3731.1531.2131.21-0.57%274,750
Oct 29, 202531.5531.5731.2731.3931.39-0.22%182,575
Oct 28, 202531.3931.5031.3331.4631.460.22%252,375
Oct 27, 202531.4331.4331.3231.3931.390.58%295,924
Oct 24, 202531.2031.2531.1631.2131.210.29%120,189
Oct 23, 202531.0531.1631.0431.1231.120.68%232,711
Oct 22, 202530.9431.0230.7730.9130.91-0.10%191,346
Oct 21, 202531.1131.1130.9230.9430.94-0.96%218,722
Oct 20, 202531.1731.2731.1431.2431.240.61%80,373
Oct 17, 202530.9531.0830.8731.0531.05-0.03%157,157
Oct 16, 202531.1331.2130.9531.0631.060.45%255,809
Oct 15, 202530.9531.0030.7030.9230.920.65%633,928
Oct 14, 202530.4830.8530.4030.7230.72-0.03%235,383
Oct 13, 202530.6330.7830.5730.7330.731.39%109,613
Oct 10, 202530.9530.9530.2730.3130.31-1.97%317,935
Oct 9, 202531.1931.1930.8330.9230.92-0.87%240,745
Oct 8, 202531.1231.1931.0731.1931.190.58%123,224
Oct 7, 202531.1931.2230.9831.0131.01-0.80%142,538
Oct 6, 202531.2631.3131.2531.2631.26-0.03%132,362
Oct 3, 202531.2531.3131.1931.2731.270.55%151,653
Oct 2, 202531.2531.2530.9431.1031.100.13%357,170
Oct 1, 202530.9331.1030.9331.0631.060.81%282,575
Sep 30, 202530.6430.8230.5930.8130.810.26%188,540
Sep 29, 202530.8030.8530.7030.7330.650.23%190,071
Sep 26, 202530.5330.6730.5230.6630.580.72%495,865
Sep 25, 202530.4230.4730.3330.4430.36-0.59%465,387
Sep 24, 202530.5930.7130.5730.6230.54-0.49%167,725
Sep 23, 202530.8830.9130.7330.7730.69-0.08%166,954
Sep 22, 202530.7330.8430.6130.8030.720.41%271,833
Sep 19, 202530.6730.7030.6030.6730.59-0.24%99,593
Sep 18, 202530.6630.7730.5430.7530.670.08%258,390
Sep 17, 202530.7930.9130.5630.7230.64-0.26%238,715
Sep 16, 202530.8430.8530.7030.8030.72-0.06%1,457,785
Sep 15, 202530.7630.8330.7130.8230.740.62%363,309
Sep 12, 202530.6230.6530.5530.6330.55-0.39%66,973
Sep 11, 202530.5630.7530.5630.7530.671.25%325,538
Sep 10, 202530.3930.4530.3430.3730.290.56%86,034
Sep 9, 202530.1630.2330.1530.2030.120.07%692,272
Sep 8, 202530.0930.2030.0330.1830.100.73%149,006
Sep 5, 202530.0430.0829.8529.9629.880.60%226,965
Sep 4, 202529.6329.7829.6329.7829.700.30%201,766
Sep 3, 202529.6129.7129.5829.6929.610.17%133,717
Sep 2, 202529.4429.6429.4429.6429.56-0.90%294,802
Aug 29, 202529.9529.9829.8729.9129.83-0.47%96,067
Aug 28, 202529.9930.1029.9530.0529.970.57%185,823
Aug 27, 202529.7829.9229.7029.8829.80-0.56%121,503
Aug 26, 202530.0130.0529.9730.0529.97-0.13%122,100
Aug 25, 202530.3530.4030.0930.0930.01-1.17%89,469
Aug 22, 202530.1130.4830.1030.4430.361.43%75,967
Aug 21, 202529.9730.0529.9430.0129.93-0.27%95,338
Aug 20, 202530.0430.1029.9730.0930.010.40%137,448
Aug 19, 202530.1030.1329.9429.9729.89-0.33%115,958
Aug 18, 202530.0130.0829.9930.0729.99-0.13%102,654
Aug 15, 202530.0830.1330.0430.1130.030.40%103,722
Aug 14, 202529.8730.0129.8629.9929.91-0.10%149,595
Aug 13, 202530.0030.0329.9530.0229.940.54%122,573
Aug 12, 202529.6529.8629.6429.8629.781.15%131,870
Aug 11, 202529.5429.5629.4629.5229.44-0.40%1,319,223
Aug 8, 202529.5929.6729.5629.6429.560.30%212,531
Aug 7, 202529.6029.6129.4329.5529.470.78%215,986
Aug 6, 202529.2329.3429.1929.3229.240.76%119,154
Aug 5, 202529.0929.1629.0029.1029.030.14%120,804
Aug 4, 202528.9829.0828.9729.0628.991.18%267,160
Aug 1, 202528.7628.7628.5328.7228.65-0.52%292,892
Jul 31, 202529.0129.0228.7928.8728.80-0.55%247,045
Jul 30, 202529.1429.2028.9629.0328.96-0.79%218,544
Jul 29, 202529.2829.2929.1929.2629.180.07%97,980
Jul 28, 202529.4229.4229.1829.2429.16-1.58%117,727
Jul 25, 202529.5929.7429.5229.7129.630.03%267,823
Jul 24, 202529.7329.8029.7029.7029.62-0.50%221,841
Jul 23, 202529.5529.8829.5329.8529.771.70%182,243
Jul 22, 202529.2529.3729.1329.3529.270.44%165,104
Jul 21, 202529.2229.3729.1729.2229.140.52%212,552
Jul 18, 202529.2629.2629.0429.0729.00-0.31%209,464
Jul 17, 202529.0129.1828.9929.1629.090.21%114,557