American Funds Intl Gr and Inc F3 (IGAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.49
+0.09 (0.19%)
Dec 5, 2025, 8:06 AM EST
IGAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.02% |
| Dec 4, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.19% |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.52% |
| Dec 2, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.24% |
| Dec 1, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.22% |
| Nov 28, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.39% |
| Nov 26, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.10% |
| Nov 25, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.25% |
| Nov 24, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.38% |
| Nov 21, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.72% |
| Nov 20, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.78% |
| Nov 19, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.49% |
| Nov 18, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -1.06% |
| Nov 17, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.94% |
| Nov 14, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.63% |
| Nov 13, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.84% |
| Nov 12, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.87% |
| Nov 11, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.43% |
| Nov 10, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.66% |
| Nov 7, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.02% |
| Nov 6, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.11% |
| Nov 5, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.31% |
| Nov 4, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.90% |
| Nov 3, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.31% |
| Oct 31, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.15% |
| Oct 30, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.57% |
| Oct 29, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.09% |
| Oct 28, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.04% |
| Oct 27, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.64% |
| Oct 24, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.31% |
| Oct 23, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.47% |
| Oct 22, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.27% |
| Oct 21, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.59% |
| Oct 20, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.64% |
| Oct 17, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.29% |
| Oct 16, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.49% |
| Oct 15, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.74% |
| Oct 14, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.04% |
| Oct 13, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.95% |
| Oct 10, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -1.81% |
| Oct 9, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.59% |
| Oct 8, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.51% |
| Oct 7, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.53% |
| Oct 6, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.29% |
| Oct 3, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.57% |
| Oct 2, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.11% |
| Oct 1, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.87% |
| Sep 30, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.40% |
| Sep 29, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.34% |
| Sep 26, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.59% |
| Sep 25, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.69% |
| Sep 24, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.51% |
| Sep 23, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.04% |
| Sep 22, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.16% |
| Sep 19, 2025 | 44.69 | 44.69 | 44.69 | 44.94 | 44.69 | -0.22% |
| Sep 18, 2025 | 44.79 | 44.79 | 44.79 | 45.04 | 44.79 | 0.02% |
| Sep 17, 2025 | 44.78 | 44.78 | 44.78 | 45.03 | 44.78 | -0.29% |
| Sep 16, 2025 | 44.91 | 44.91 | 44.91 | 45.16 | 44.91 | 0.04% |
| Sep 15, 2025 | 44.89 | 44.89 | 44.89 | 45.14 | 44.89 | 0.49% |
| Sep 12, 2025 | 44.67 | 44.67 | 44.67 | 44.92 | 44.67 | -0.18% |
| Sep 11, 2025 | 44.75 | 44.75 | 44.75 | 45.00 | 44.75 | 1.12% |
| Sep 10, 2025 | 44.25 | 44.25 | 44.25 | 44.50 | 44.25 | 0.59% |
| Sep 9, 2025 | 43.99 | 43.99 | 43.99 | 44.24 | 43.99 | 0.11% |
| Sep 8, 2025 | 43.95 | 43.95 | 43.95 | 44.19 | 43.94 | 0.52% |
| Sep 5, 2025 | 43.72 | 43.72 | 43.72 | 43.96 | 43.72 | 0.62% |
| Sep 4, 2025 | 43.45 | 43.45 | 43.45 | 43.69 | 43.45 | 0.37% |
| Sep 3, 2025 | 43.29 | 43.29 | 43.29 | 43.53 | 43.29 | 0.14% |
| Sep 2, 2025 | 43.23 | 43.23 | 43.23 | 43.47 | 43.23 | -1.02% |
| Aug 29, 2025 | 43.68 | 43.68 | 43.68 | 43.92 | 43.68 | -0.30% |
| Aug 28, 2025 | 43.81 | 43.81 | 43.81 | 44.05 | 43.81 | 0.32% |
| Aug 27, 2025 | 43.67 | 43.67 | 43.67 | 43.91 | 43.67 | -0.23% |
| Aug 26, 2025 | 43.77 | 43.77 | 43.77 | 44.01 | 43.77 | -0.63% |
| Aug 25, 2025 | 44.04 | 44.04 | 44.04 | 44.29 | 44.04 | -0.74% |
| Aug 22, 2025 | 44.37 | 44.37 | 44.37 | 44.62 | 44.37 | 1.25% |
| Aug 21, 2025 | 43.83 | 43.83 | 43.83 | 44.07 | 43.83 | -0.09% |
| Aug 20, 2025 | 43.87 | 43.87 | 43.87 | 44.11 | 43.87 | 0.11% |
| Aug 19, 2025 | 43.82 | 43.82 | 43.82 | 44.06 | 43.82 | -0.09% |
| Aug 18, 2025 | 43.86 | 43.86 | 43.86 | 44.10 | 43.86 | -0.29% |
| Aug 15, 2025 | 43.98 | 43.98 | 43.98 | 44.23 | 43.98 | 0.50% |
| Aug 14, 2025 | 43.77 | 43.77 | 43.77 | 44.01 | 43.77 | -0.11% |
| Aug 13, 2025 | 43.82 | 43.82 | 43.82 | 44.06 | 43.82 | 0.57% |
| Aug 12, 2025 | 43.57 | 43.57 | 43.57 | 43.81 | 43.57 | 0.92% |
| Aug 11, 2025 | 43.17 | 43.17 | 43.17 | 43.41 | 43.17 | -0.48% |
| Aug 8, 2025 | 43.38 | 43.38 | 43.38 | 43.62 | 43.38 | 0.23% |
| Aug 7, 2025 | 43.28 | 43.28 | 43.28 | 43.52 | 43.28 | 1.00% |
| Aug 6, 2025 | 42.85 | 42.85 | 42.85 | 43.09 | 42.85 | 0.65% |
| Aug 5, 2025 | 42.57 | 42.57 | 42.57 | 42.81 | 42.57 | 0.12% |
| Aug 4, 2025 | 42.52 | 42.52 | 42.52 | 42.76 | 42.52 | 1.50% |
| Aug 1, 2025 | 41.90 | 41.90 | 41.90 | 42.13 | 41.90 | -0.61% |
| Jul 31, 2025 | 42.16 | 42.16 | 42.16 | 42.39 | 42.15 | -0.89% |
| Jul 30, 2025 | 42.53 | 42.53 | 42.53 | 42.77 | 42.53 | -0.58% |
| Jul 29, 2025 | 42.78 | 42.78 | 42.78 | 43.02 | 42.78 | -0.07% |
| Jul 28, 2025 | 42.81 | 42.81 | 42.81 | 43.05 | 42.81 | -1.24% |
| Jul 25, 2025 | 43.35 | 43.35 | 43.35 | 43.59 | 43.35 | -0.41% |
| Jul 24, 2025 | 43.53 | 43.53 | 43.53 | 43.77 | 43.53 | -0.21% |
| Jul 23, 2025 | 43.62 | 43.62 | 43.62 | 43.86 | 43.62 | 1.74% |
| Jul 22, 2025 | 42.87 | 42.87 | 42.87 | 43.11 | 42.87 | 0.05% |
| Jul 21, 2025 | 42.85 | 42.85 | 42.85 | 43.09 | 42.85 | 0.51% |
| Jul 18, 2025 | 42.63 | 42.63 | 42.63 | 42.87 | 42.63 | 0.07% |
| Jul 17, 2025 | 42.60 | 42.60 | 42.60 | 42.84 | 42.60 | 0.56% |