Capital Group International Core Equity ETF (CGIC) Historical Stock Data
32.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGIC is up 0.02% a day on average. There have been 16 days where Capital Group International Core Equity ETF closed green and 14 days where CGIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 32.43 | 32.28 | ↓$0.15 (-0.46%) | 32.22 | 32.43 | 433.43K |
| 2025-12-12 | 32.37 | 32.13 | ↓$0.24 (-0.74%) | 32.04 | 32.40 | 261.13K |
| 2025-12-11 | 32.24 | 32.39 | ↑$0.15 (0.47%) | 32.18 | 32.42 | 357.89K |
| 2025-12-10 | 31.99 | 32.18 | ↑$0.19 (0.59%) | 31.86 | 32.23 | 240.05K |
| 2025-12-09 | 31.85 | 31.84 | ↓$0.01 (-0.03%) | 31.82 | 31.92 | 195.79K |
| 2025-12-08 | 32.00 | 31.92 | ↓$0.08 (-0.25%) | 31.84 | 32.00 | 288.13K |
| 2025-12-05 | 32.06 | 31.95 | ↓$0.12 (-0.36%) | 31.93 | 32.14 | 366.62K |
| 2025-12-04 | 32.00 | 31.95 | ↓$0.05 (-0.16%) | 31.88 | 32.02 | 185.08K |
| 2025-12-03 | 31.83 | 31.94 | ↑$0.11 (0.35%) | 31.79 | 31.96 | 330.07K |
| 2025-12-02 | 31.82 | 31.75 | ↓$0.07 (-0.22%) | 31.62 | 31.82 | 560.81K |
| 2025-12-01 | 31.66 | 31.65 | ↓$0.01 (-0.03%) | 31.62 | 31.75 | 197.59K |
| 2025-11-28 | 31.66 | 31.74 | ↑$0.08 (0.25%) | 31.61 | 31.78 | 56.41K |
| 2025-11-26 | 31.39 | 31.60 | ↑$0.21 (0.67%) | 31.39 | 31.67 | 151.26K |
| 2025-11-25 | 31.05 | 31.26 | ↑$0.21 (0.69%) | 30.93 | 31.28 | 227.78K |
| 2025-11-24 | 30.72 | 30.87 | ↑$0.15 (0.48%) | 30.71 | 30.91 | 242.76K |
| 2025-11-21 | 30.56 | 30.72 | ↑$0.16 (0.52%) | 30.42 | 30.82 | 234.46K |
| 2025-11-20 | 31.09 | 30.45 | ↓$0.64 (-2.06%) | 30.42 | 31.12 | 275.92K |
| 2025-11-19 | 30.90 | 30.81 | ↓$0.09 (-0.29%) | 30.70 | 31.01 | 323.80K |
| 2025-11-18 | 30.86 | 30.94 | ↑$0.08 (0.26%) | 30.71 | 31.01 | 1.38M |
| 2025-11-17 | 31.37 | 31.20 | ↓$0.17 (-0.54%) | 31.09 | 31.46 | 340.46K |
| 2025-11-14 | 31.31 | 31.59 | ↑$0.28 (0.89%) | 31.31 | 31.65 | 154.02K |
| 2025-11-13 | 32.01 | 31.70 | ↓$0.31 (-0.97%) | 31.65 | 32.03 | 217.01K |
| 2025-11-12 | 31.95 | 32.04 | ↑$0.09 (0.28%) | 31.94 | 32.06 | 174.46K |
| 2025-11-11 | 31.72 | 31.82 | ↑$0.10 (0.32%) | 31.70 | 31.86 | 111.31K |
| 2025-11-10 | 31.47 | 31.63 | ↑$0.16 (0.51%) | 31.39 | 31.64 | 250.77K |
| 2025-11-07 | 30.95 | 31.16 | ↑$0.21 (0.68%) | 30.82 | 31.16 | 186.18K |
| 2025-11-06 | 31.18 | 31.02 | ↓$0.16 (-0.51%) | 30.98 | 31.19 | 232.35K |
| 2025-11-05 | 30.96 | 31.15 | ↑$0.19 (0.61%) | 30.96 | 31.20 | 461.40K |
| 2025-11-04 | 30.96 | 30.88 | ↓$0.08 (-0.26%) | 30.86 | 31.06 | 278.25K |
| 2025-11-03 | 31.29 | 31.30 | ↑$0.01 (0.02%) | 31.19 | 31.34 | 212.79K |
Create an account or log in to view more rows.
$CGIC hows short doing? Keep short pls
we need your money.
$CGIC not good
$CGIC Many many bears
$CGIC doesn’t look good for Monday.
$CGIC She's gettin' ready to...
$CGIC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CGIC cup and handle!
$CGIC headed back to all time highs shortly
$CGIC Bears get cremated today
$CGIC Not another do nothing day