Capital Group International Equity ETF (CGIE) Historical Stock Data
31.32 ↑0.16 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGIE is up 0.11% a day on average. There have been 17 days where Capital Group International Equity ETF closed green and 13 days where CGIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 31.15 | 31.32 | ↑$0.17 (0.55%) | 31.01 | 31.32 | 295.32K |
| 2025-05-09 | 31.26 | 31.16 | ↓$0.10 (-0.32%) | 31.08 | 31.26 | 324.83K |
| 2025-05-08 | 31.25 | 31.06 | ↓$0.19 (-0.61%) | 31.03 | 31.25 | 483.46K |
| 2025-05-07 | 31.14 | 31.10 | ↓$0.04 (-0.13%) | 30.99 | 31.17 | 217.60K |
| 2025-05-06 | 31.27 | 31.24 | ↓$0.03 (-0.10%) | 31.19 | 31.33 | 256.28K |
| 2025-05-05 | 31.36 | 31.32 | ↓$0.04 (-0.13%) | 31.30 | 31.38 | 162.28K |
| 2025-05-02 | 31.21 | 31.26 | ↑$0.05 (0.16%) | 31.13 | 31.31 | 377.63K |
| 2025-05-01 | 30.84 | 30.66 | ↓$0.18 (-0.58%) | 30.59 | 30.84 | 338.82K |
| 2025-04-30 | 30.51 | 30.68 | ↑$0.17 (0.56%) | 30.34 | 30.74 | 221.17K |
| 2025-04-29 | 30.50 | 30.57 | ↑$0.07 (0.23%) | 30.47 | 30.62 | 184.38K |
| 2025-04-28 | 30.40 | 30.51 | ↑$0.11 (0.36%) | 30.30 | 30.51 | 142.81K |
| 2025-04-25 | 30.22 | 30.36 | ↑$0.14 (0.46%) | 30.14 | 30.36 | 304.98K |
| 2025-04-24 | 29.84 | 30.16 | ↑$0.32 (1.07%) | 29.84 | 30.16 | 257.22K |
| 2025-04-23 | 29.92 | 29.71 | ↓$0.21 (-0.70%) | 29.65 | 29.98 | 230.01K |
| 2025-04-22 | 29.38 | 29.56 | ↑$0.18 (0.61%) | 29.32 | 29.66 | 286.80K |
| 2025-04-21 | 29.29 | 28.99 | ↓$0.30 (-1.02%) | 28.80 | 29.29 | 517.08K |
| 2025-04-17 | 29.10 | 29.12 | ↑$0.02 (0.07%) | 29.01 | 29.30 | 514.17K |
| 2025-04-16 | 28.99 | 28.85 | ↓$0.14 (-0.48%) | 28.74 | 29.14 | 374.45K |
| 2025-04-15 | 28.97 | 29.03 | ↑$0.06 (0.21%) | 28.94 | 29.13 | 232K |
| 2025-04-14 | 28.72 | 28.74 | ↑$0.02 (0.07%) | 28.52 | 28.91 | 274.64K |
| 2025-04-11 | 28.01 | 28.50 | ↑$0.49 (1.75%) | 27.90 | 28.53 | 345.48K |
| 2025-04-10 | 27.95 | 27.93 | ↓$0.02 (-0.07%) | 27.33 | 28.04 | 433.47K |
| 2025-04-09 | 26.49 | 28.29 | ↑$1.80 (6.80%) | 26.31 | 28.44 | 576.41K |
| 2025-04-08 | 27.44 | 26.40 | ↓$1.04 (-3.79%) | 26.14 | 27.44 | 560.99K |
| 2025-04-07 | 26.29 | 26.44 | ↑$0.15 (0.57%) | 26.15 | 27.45 | 1.12M |
| 2025-04-04 | 28.07 | 27.22 | ↓$0.85 (-3.03%) | 27.21 | 28.07 | 616.75K |
| 2025-04-03 | 29.32 | 29.05 | ↓$0.27 (-0.92%) | 29.01 | 29.34 | 675.82K |
| 2025-04-02 | 29.27 | 29.54 | ↑$0.27 (0.92%) | 29.24 | 29.57 | 92.25K |
| 2025-04-01 | 29.39 | 29.48 | ↑$0.09 (0.31%) | 29.28 | 29.56 | 218.63K |
| 2025-03-31 | 29.17 | 29.32 | ↑$0.15 (0.51%) | 29.05 | 29.37 | 83K |
Create an account or log in to view more rows.
$CGIE Lol she wants higher
$CGIE added
$CGIE Waiting waiting waiting — you know for what !!! Announcement!!!
$CGIE Now I'm worried....
$CGIE I love this stonk!
$CGIE CHUG CHUG CHUG
$CGIE hold
$CGIE death cross will complete today
$CGIE jeez
$CGIE nothing drops