Capital Group International Bond ETF (USD-Hedged) (CGIB)
NYSEARCA: CGIB · Real-Time Price · USD
25.36
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
CGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.36 | 25.41 | 25.36 | 25.36 | 25.36 | -0.12% | 91,794 |
| Dec 30, 2025 | 25.35 | 25.39 | 25.32 | 25.39 | 25.39 | -0.04% | 57,145 |
| Dec 29, 2025 | 25.38 | 25.41 | 25.36 | 25.40 | 25.40 | 0.12% | 54,236 |
| Dec 26, 2025 | 25.34 | 25.39 | 25.34 | 25.37 | 25.37 | -0.02% | 60,595 |
| Dec 24, 2025 | 25.37 | 25.41 | 25.33 | 25.38 | 25.38 | -0.22% | 35,110 |
| Dec 23, 2025 | 25.44 | 25.44 | 25.40 | 25.43 | 25.34 | 0.14% | 42,254 |
| Dec 22, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.30 | 0.10% | 42,363 |
| Dec 19, 2025 | 25.42 | 25.43 | 25.37 | 25.37 | 25.28 | -0.24% | 50,692 |
| Dec 18, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.34 | 0.02% | 62,883 |
| Dec 17, 2025 | 25.46 | 25.46 | 25.40 | 25.43 | 25.33 | -0.06% | 32,661 |
| Dec 16, 2025 | 25.42 | 25.44 | 25.39 | 25.44 | 25.35 | 0.12% | 75,449 |
| Dec 15, 2025 | 25.44 | 25.45 | 25.40 | 25.41 | 25.32 | 0.12% | 59,952 |
| Dec 12, 2025 | 25.46 | 25.46 | 25.36 | 25.38 | 25.29 | 0.04% | 141,601 |
| Dec 11, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | 25.28 | -0.04% | 76,589 |
| Dec 10, 2025 | 25.38 | 25.39 | 25.34 | 25.38 | 25.29 | -0.06% | 53,110 |
| Dec 9, 2025 | 25.43 | 25.44 | 25.38 | 25.40 | 25.30 | -0.06% | 140,008 |
| Dec 8, 2025 | 25.42 | 25.45 | 25.40 | 25.41 | 25.32 | -0.12% | 142,448 |
| Dec 5, 2025 | 25.51 | 25.52 | 25.40 | 25.44 | 25.35 | -0.27% | 98,085 |
| Dec 4, 2025 | 25.49 | 25.52 | 25.47 | 25.51 | 25.42 | -0.14% | 32,531 |
| Dec 3, 2025 | 25.47 | 25.63 | 25.47 | 25.55 | 25.45 | 0.18% | 436,512 |
| Dec 2, 2025 | 25.48 | 25.50 | 25.45 | 25.50 | 25.41 | 0.16% | 34,153 |
| Dec 1, 2025 | 25.46 | 25.51 | 25.44 | 25.46 | 25.37 | -0.31% | 43,789 |
| Nov 28, 2025 | 25.69 | 25.69 | 25.45 | 25.54 | 25.45 | 0.04% | 28,923 |
| Nov 26, 2025 | 25.78 | 25.78 | 25.51 | 25.53 | 25.41 | -0.04% | 45,136 |
| Nov 25, 2025 | 25.54 | 25.57 | 25.52 | 25.54 | 25.42 | 0.08% | 42,359 |
| Nov 24, 2025 | 25.51 | 25.64 | 25.49 | 25.52 | 25.40 | - | 55,188 |
| Nov 21, 2025 | 25.50 | 25.55 | 25.49 | 25.52 | 25.40 | 0.28% | 126,676 |
| Nov 20, 2025 | 25.47 | 25.49 | 25.45 | 25.45 | 25.33 | 0.08% | 48,941 |
| Nov 19, 2025 | 25.48 | 25.49 | 25.41 | 25.43 | 25.31 | -0.22% | 77,592 |
| Nov 18, 2025 | 25.50 | 25.50 | 25.46 | 25.49 | 25.37 | 0.07% | 25,245 |
| Nov 17, 2025 | 25.52 | 25.52 | 25.47 | 25.47 | 25.35 | -0.02% | 39,320 |
| Nov 14, 2025 | 25.50 | 25.50 | 25.46 | 25.48 | 25.36 | -0.22% | 49,455 |
| Nov 13, 2025 | 25.59 | 25.59 | 25.51 | 25.53 | 25.41 | -0.43% | 41,661 |
| Nov 12, 2025 | 25.58 | 25.71 | 25.54 | 25.64 | 25.52 | 0.23% | 140,535 |
| Nov 11, 2025 | 25.62 | 25.62 | 25.54 | 25.58 | 25.46 | 0.27% | 45,680 |
| Nov 10, 2025 | 25.55 | 25.61 | 25.51 | 25.51 | 25.39 | -0.14% | 41,311 |
| Nov 7, 2025 | 25.52 | 25.60 | 25.50 | 25.55 | 25.43 | 0.02% | 45,044 |
| Nov 6, 2025 | 25.60 | 25.60 | 25.54 | 25.54 | 25.42 | 0.04% | 1,422,250 |
| Nov 5, 2025 | 25.59 | 25.59 | 25.53 | 25.53 | 25.41 | -0.20% | 36,265 |
| Nov 4, 2025 | 25.58 | 25.60 | 25.56 | 25.58 | 25.46 | -0.04% | 38,342 |
| Nov 3, 2025 | 25.57 | 25.63 | 25.53 | 25.59 | 25.47 | -0.08% | 35,182 |
| Oct 31, 2025 | 25.57 | 25.67 | 25.57 | 25.61 | 25.49 | 0.10% | 86,298 |
| Oct 30, 2025 | 25.53 | 25.60 | 25.53 | 25.59 | 25.44 | 0.10% | 149,904 |
| Oct 29, 2025 | 25.60 | 25.63 | 25.56 | 25.56 | 25.42 | -0.23% | 115,791 |
| Oct 28, 2025 | 25.64 | 26.09 | 25.58 | 25.62 | 25.48 | -0.70% | 87,883 |
| Oct 27, 2025 | 25.59 | 25.91 | 25.57 | 25.80 | 25.66 | 0.94% | 87,064 |
| Oct 24, 2025 | 25.58 | 25.60 | 25.56 | 25.56 | 25.42 | -0.13% | 22,623 |
| Oct 23, 2025 | 25.59 | 25.61 | 25.56 | 25.59 | 25.45 | 0.05% | 27,932 |
| Oct 22, 2025 | 25.59 | 25.60 | 25.52 | 25.58 | 25.44 | 0.20% | 39,036 |
| Oct 21, 2025 | 25.55 | 25.57 | 25.53 | 25.53 | 25.39 | - | 31,021 |