Capital Group International Core Equity ETF (CGIC) Historical Stock Data
24.18 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGIC is down -0.12% a day on average. There have been 14 days where Capital Group International Core Equity ETF closed green and 16 days where CGIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.88 | 24.18 | ↑$0.30 (1.26%) | 23.88 | 24.31 | 41.20K |
| 2024-12-19 | 24.35 | 24.17 | ↓$0.18 (-0.74%) | 24.16 | 24.64 | 32.67K |
| 2024-12-18 | 24.82 | 24.22 | ↓$0.60 (-2.42%) | 24.14 | 24.84 | 22.21K |
| 2024-12-17 | 24.71 | 24.77 | ↑$0.06 (0.24%) | 24.71 | 24.81 | 15.61K |
| 2024-12-16 | 24.84 | 24.85 | ↑$0.01 (0.04%) | 24.84 | 24.91 | 19.28K |
| 2024-12-13 | 24.98 | 24.93 | ↓$0.05 (-0.21%) | 24.87 | 24.98 | 7.65K |
| 2024-12-12 | 24.94 | 24.83 | ↓$0.11 (-0.46%) | 24.83 | 24.99 | 14.32K |
| 2024-12-11 | 24.97 | 25.02 | ↑$0.04 (0.17%) | 24.90 | 25.02 | 31.84K |
| 2024-12-10 | 25.11 | 24.91 | ↓$0.20 (-0.81%) | 24.91 | 25.11 | 13.63K |
| 2024-12-09 | 25.33 | 25.17 | ↓$0.16 (-0.62%) | 25.17 | 25.33 | 38.92K |
| 2024-12-06 | 25.13 | 25.12 | ↓$0.01 (-0.04%) | 25.08 | 25.14 | 18.54K |
| 2024-12-05 | 25.09 | 25.13 | ↑$0.04 (0.16%) | 25.06 | 25.15 | 38.08K |
| 2024-12-04 | 25.02 | 24.94 | ↓$0.08 (-0.32%) | 24.90 | 25.03 | 11.69K |
| 2024-12-03 | 24.88 | 24.92 | ↑$0.04 (0.16%) | 24.84 | 24.94 | 21.70K |
| 2024-12-02 | 24.77 | 24.82 | ↑$0.05 (0.20%) | 24.72 | 24.85 | 8.64K |
| 2024-11-29 | 24.55 | 24.74 | ↑$0.19 (0.77%) | 24.55 | 24.74 | 11.43K |
| 2024-11-27 | 24.52 | 24.54 | ↑$0.02 (0.06%) | 24.48 | 24.75 | 32.43K |
| 2024-11-26 | 24.60 | 24.48 | ↓$0.12 (-0.50%) | 24.41 | 24.60 | 10.11K |
| 2024-11-25 | 24.71 | 24.61 | ↓$0.10 (-0.40%) | 24.55 | 24.71 | 39.92K |
| 2024-11-22 | 24.57 | 24.58 | ↑$0.01 (0.05%) | 24.53 | 24.62 | 7.87K |
| 2024-11-21 | 24.51 | 24.57 | ↑$0.06 (0.24%) | 24.43 | 24.59 | 26.06K |
| 2024-11-20 | 24.44 | 24.52 | ↑$0.08 (0.35%) | 24.39 | 24.53 | 40.12K |
| 2024-11-19 | 24.32 | 24.57 | ↑$0.25 (1.01%) | 24.32 | 24.59 | 389.43K |
| 2024-11-18 | 24.43 | 24.54 | ↑$0.11 (0.45%) | 24.42 | 24.58 | 21.52K |
| 2024-11-15 | 24.44 | 24.37 | ↓$0.07 (-0.27%) | 24.31 | 24.44 | 27.47K |
| 2024-11-14 | 24.48 | 24.40 | ↓$0.08 (-0.33%) | 24.40 | 24.51 | 14.34K |
| 2024-11-13 | 24.48 | 24.39 | ↓$0.09 (-0.37%) | 24.32 | 24.48 | 17.58K |
| 2024-11-12 | 24.72 | 24.58 | ↓$0.14 (-0.56%) | 24.46 | 24.72 | 40.08K |
| 2024-11-11 | 25.05 | 25.01 | ↓$0.04 (-0.16%) | 24.97 | 25.06 | 16.08K |
| 2024-11-08 | 25.25 | 25.10 | ↓$0.15 (-0.58%) | 25.01 | 25.25 | 13.11K |
Create an account or log in to view more rows.
$CGIC today feels different to the moon
$CGIC go green today and we gap up tomrrow
$CGIC somebody knows something
$CGIC Another boring day I believe