Skip to main content
Capital Group International Equity ETF (CGIE)
NYSEARCA: CGIE · Real-Time Price · USD
34.31
-0.27 (-0.80%)
Mar 9, 2026, 2:33 PM EDT - Market open

CGIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202634.1834.7234.1534.5834.58-0.72%526,590
Mar 5, 202635.0435.2134.4834.8334.83-1.89%530,871
Mar 4, 202635.3435.5835.2035.5035.501.66%552,787
Mar 3, 202634.5335.1134.1534.9234.92-3.19%1,470,163
Mar 2, 202635.8336.2035.8036.0736.07-2.01%623,911
Feb 27, 202636.8837.0036.7536.8136.81-0.54%416,417
Feb 26, 202637.0737.0736.7337.0137.010.27%679,110
Feb 25, 202636.7436.9436.6936.9136.910.98%610,053
Feb 24, 202636.3336.6436.2936.5536.550.25%1,246,934
Feb 23, 202636.6236.6936.3536.4636.46-0.82%483,953
Feb 20, 202636.4036.7836.3936.7636.761.04%495,828
Feb 19, 202636.2036.3836.1536.3836.38-0.47%890,087
Feb 18, 202636.4936.7236.4136.5536.550.58%1,285,876
Feb 17, 202636.0536.3535.8936.3436.34-0.16%585,795
Feb 13, 202636.3236.4436.1236.4036.400.41%566,825
Feb 12, 202636.7436.7636.1536.2536.25-1.23%558,234
Feb 11, 202636.6936.7636.4036.7036.700.27%1,023,627
Feb 10, 202636.7336.7436.5536.6036.60-0.14%614,475
Feb 9, 202636.3036.6836.2836.6536.651.75%888,710
Feb 6, 202635.7236.0435.6936.0236.022.39%866,014
Feb 5, 202635.4135.5935.1535.1835.18-1.51%479,735
Feb 4, 202636.0336.0335.5235.7235.72-0.75%966,058
Feb 3, 202636.3936.3935.7135.9935.99-1.26%1,093,851
Feb 2, 202636.1836.4736.1836.4536.450.86%469,118
Jan 30, 202636.4236.5136.0336.1436.14-1.12%637,764
Jan 29, 202636.7136.7136.1136.5536.550.33%621,252
Jan 28, 202636.5736.5736.3136.4336.43-1.19%557,344
Jan 27, 202636.7536.9736.7136.8736.871.24%577,902
Jan 26, 202636.3736.4836.3636.4236.420.33%464,539
Jan 23, 202636.0336.3135.9636.3036.300.64%844,690
Jan 22, 202636.2136.2135.9536.0736.070.19%565,524
Jan 21, 202635.8436.1035.6036.0036.000.61%1,001,867
Jan 20, 202635.7836.0635.7235.7835.78-1.84%606,124
Jan 16, 202636.4636.4636.2636.4536.450.30%470,016
Jan 15, 202636.4436.4636.3136.3436.340.19%796,892
Jan 14, 202636.3236.3336.1436.2736.27-0.06%597,143
Jan 13, 202636.4336.4336.1836.2936.29-0.63%558,225
Jan 12, 202636.3836.5236.3736.5236.520.83%636,243
Jan 9, 202636.0136.2435.9936.2236.221.06%430,273
Jan 8, 202635.7535.8435.7135.8435.840.08%576,022
Jan 7, 202635.9435.9435.7735.8135.81-0.33%459,409
Jan 6, 202635.9135.9935.8435.9335.930.28%551,114
Jan 5, 202635.4935.8535.4835.8335.831.62%998,070
Jan 2, 202635.2335.2835.0835.2635.261.26%537,941
Dec 31, 202534.9734.9734.7634.8234.82-0.40%464,970
Dec 30, 202535.0035.0834.9634.9634.960.26%459,816
Dec 29, 202534.8834.9634.8034.8734.87-0.60%867,834
Dec 26, 202535.0235.0834.9635.0835.080.06%292,676
Dec 24, 202535.0635.1135.0535.0634.93-285,465
Dec 23, 202535.0135.0734.9835.0634.930.40%722,382
Dec 22, 202534.8034.9234.7534.9234.790.26%488,114
Dec 19, 202534.8134.9434.7834.8334.700.55%556,907
Dec 18, 202534.6434.7834.5534.6434.511.02%672,799
Dec 17, 202534.5134.5734.2634.2934.16-0.90%644,328
Dec 16, 202534.6234.6734.4834.6034.47-0.43%500,359
Dec 15, 202534.8534.8734.7034.7534.620.61%368,977
Dec 12, 202534.7834.8034.4034.5434.41-0.66%291,696
Dec 11, 202534.6734.8034.6134.7734.640.43%452,441
Dec 10, 202534.2934.6634.2334.6234.491.02%679,378
Dec 9, 202534.3534.4234.2634.2734.14-0.35%271,256
Dec 8, 202534.4434.4434.2834.3934.26-0.06%229,589
Dec 5, 202534.6034.6134.3834.4134.28-0.46%302,037
Dec 4, 202534.6934.6934.4734.5734.440.20%334,397
Dec 3, 202534.3734.5134.3134.5034.370.76%359,724
Dec 2, 202534.2334.2434.1134.2434.110.18%285,067
Dec 1, 202534.1934.3434.1534.1834.05-0.61%166,669
Nov 28, 202534.3234.4034.2634.3934.260.20%76,915
Nov 26, 202534.1134.3634.1134.3234.191.27%230,477
Nov 25, 202533.6533.8933.5033.8933.761.32%438,687
Nov 24, 202533.4233.5233.3233.4533.320.06%325,005
Nov 21, 202533.3033.5233.1033.4333.301.21%436,482
Nov 20, 202533.8233.8232.9833.0332.90-1.20%291,540
Nov 19, 202533.4633.5933.2733.4333.30-0.30%359,947
Nov 18, 202533.5433.6333.3233.5333.40-1.30%433,292
Nov 17, 202534.1434.2633.8333.9733.84-1.34%218,607
Nov 14, 202534.2434.4934.1934.4334.30-0.43%191,772
Nov 13, 202534.9434.9434.5134.5834.45-1.17%370,555
Nov 12, 202534.8534.9934.8534.9934.860.95%222,499
Nov 11, 202534.5434.7334.5434.6634.530.55%247,774
Nov 10, 202534.3234.4734.2034.4734.340.94%275,969
Nov 7, 202533.9134.1533.7934.1534.020.53%235,223
Nov 6, 202534.1534.1533.8933.9733.84-0.50%249,955
Nov 5, 202533.9434.1833.9234.1434.010.74%398,231
Nov 4, 202533.9034.0833.8733.8933.76-1.14%255,361
Nov 3, 202534.2734.3134.1734.2834.150.26%220,969
Oct 31, 202534.2534.2534.0334.1934.06-0.15%341,150
Oct 30, 202534.1734.3634.1434.2434.11-0.41%305,567
Oct 29, 202534.5134.5434.2034.3834.25-0.66%437,183
Oct 28, 202534.5834.6834.5234.6134.480.12%290,410
Oct 27, 202534.5534.5734.4634.5734.440.76%162,731
Oct 24, 202534.2934.3334.2534.3134.180.12%203,231
Oct 23, 202534.1334.2934.1334.2734.140.85%316,335
Oct 22, 202534.1234.1733.8433.9833.85-0.64%496,967
Oct 21, 202534.3334.3334.1734.2034.07-0.81%289,242
Oct 20, 202534.3134.4934.3134.4834.351.11%205,051
Oct 17, 202533.9834.1033.8934.1033.97-202,827
Oct 16, 202534.1134.2033.9534.1033.970.68%228,483
Oct 15, 202533.8933.9633.6533.8733.740.42%169,587
Oct 14, 202533.3933.8333.3133.7333.600.15%279,807
Oct 13, 202533.5533.6933.4933.6833.551.05%358,151