CGIE Historical Prices
Capital Group International Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
38.63
Period low
32.52
Period change
+6.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 36.30 | 36.49 | 36.28 | 36.42 | +0.33% | 359,888 |
| Oct 28, 2026 | 36.18 | 36.35 | 36.06 | 36.30 | +0.19% | 668,875 |
| Oct 27, 2026 | 36.09 | 36.31 | 36.01 | 36.23 | +0.83% | 449,838 |
| Oct 26, 2026 | 35.97 | 36.15 | 35.93 | 35.93 | +0.34% | 597,232 |
| Oct 23, 2026 | 35.60 | 35.88 | 35.60 | 35.81 | -0.89% | 387,981 |
| Oct 22, 2026 | 36.22 | 36.25 | 35.97 | 36.13 | -1.07% | 361,219 |
| Oct 21, 2026 | 36.63 | 36.64 | 36.33 | 36.52 | +0.69% | 306,614 |
| Oct 20, 2026 | 35.92 | 36.38 | 35.92 | 36.27 | +0.78% | 342,900 |
| Oct 19, 2026 | 36.21 | 36.29 | 35.99 | 35.99 | -0.80% | 573,793 |
| Oct 16, 2026 | 36.64 | 36.67 | 36.17 | 36.28 | -0.19% | 267,797 |
| Oct 15, 2026 | 36.02 | 36.35 | 35.95 | 36.35 | +0.78% | 410,003 |
| Oct 14, 2026 | 36.16 | 36.31 | 35.99 | 36.07 | -1.04% | 371,130 |
| Oct 13, 2026 | 36.51 | 36.56 | 36.33 | 36.45 | +0.22% | 363,528 |
| Oct 12, 2026 | 36.52 | 36.52 | 36.36 | 36.37 | -0.25% | 250,298 |
| Oct 9, 2026 | 36.37 | 36.47 | 36.31 | 36.46 | +0.86% | 193,217 |
| Oct 8, 2026 | 36.12 | 36.26 | 35.98 | 36.15 | -0.50% | 329,827 |
| Oct 7, 2026 | 36.19 | 36.36 | 36.08 | 36.33 | -1.28% | 318,100 |
| Oct 6, 2026 | 36.94 | 36.95 | 36.79 | 36.80 | -0.03% | 232,296 |
| Oct 5, 2026 | 36.60 | 36.84 | 36.54 | 36.81 | +0.25% | 260,037 |
| Oct 2, 2026 | 36.59 | 36.81 | 36.53 | 36.72 | +1.18% | 336,160 |
| Oct 1, 2026 | 36.55 | 36.59 | 36.14 | 36.29 | -1.13% | 474,345 |
| Sep 30, 2026 | 37.02 | 37.03 | 36.67 | 36.70 | -0.56% | 574,146 |
| Sep 29, 2026 | 36.89 | 36.98 | 36.68 | 36.91 | -0.11% | 429,379 |
| Sep 28, 2026 | 36.93 | 37.17 | 36.80 | 36.95 | -0.59% | 253,412 |
| Sep 25, 2026 | 37.03 | 37.18 | 36.87 | 37.17 | +0.92% | 297,006 |
| Sep 24, 2026 | 36.77 | 36.95 | 36.59 | 36.83 | -0.46% | 457,042 |
| Sep 23, 2026 | 37.21 | 37.21 | 36.88 | 37.00 | -1.36% | 381,863 |
| Sep 22, 2026 | 37.43 | 37.56 | 37.25 | 37.51 | +0.51% | 312,671 |
| Sep 21, 2026 | 37.28 | 37.37 | 37.08 | 37.32 | +1.14% | 681,745 |
| Sep 18, 2026 | 36.88 | 36.91 | 36.76 | 36.90 | -0.89% | 261,612 |
| Sep 17, 2026 | 37.29 | 37.31 | 37.17 | 37.23 | +1.06% | 219,286 |
| Sep 16, 2026 | 37.09 | 37.18 | 36.60 | 36.84 | +0.03% | 266,541 |
| Sep 15, 2026 | 36.95 | 36.95 | 36.75 | 36.83 | -0.75% | 325,755 |
| Sep 14, 2026 | 37.05 | 37.27 | 36.93 | 37.11 | -0.88% | 409,207 |
| Sep 11, 2026 | 37.52 | 37.52 | 37.37 | 37.44 | +1.11% | 309,935 |
| Sep 10, 2026 | 37.08 | 37.23 | 37.02 | 37.03 | -0.62% | 440,863 |
| Sep 9, 2026 | 37.50 | 37.52 | 37.24 | 37.26 | -1.35% | 367,134 |
| Sep 8, 2026 | 37.89 | 37.93 | 37.74 | 37.77 | -0.16% | 287,114 |
| Sep 4, 2026 | 37.72 | 37.93 | 37.69 | 37.83 | +0.00% | 278,159 |
| Sep 3, 2026 | 37.73 | 37.87 | 37.59 | 37.83 | +1.12% | 675,354 |
| Sep 2, 2026 | 37.37 | 37.44 | 37.31 | 37.41 | -1.11% | 333,310 |
| Aug 31, 2026 | 38.07 | 38.08 | 37.73 | 37.83 | -0.37% | 314,469 |
| Aug 28, 2026 | 38.25 | 38.63 | 37.92 | 37.97 | -0.16% | 423,092 |
| Aug 27, 2026 | 38.07 | 38.07 | 37.91 | 38.03 | -0.18% | 303,840 |
| Aug 26, 2026 | 38.27 | 38.34 | 38.08 | 38.10 | -0.44% | 310,055 |
| Aug 25, 2026 | 38.19 | 38.27 | 38.11 | 38.27 | +0.66% | 264,691 |
| Aug 24, 2026 | 37.99 | 38.05 | 37.88 | 38.02 | +0.05% | 274,875 |
| Aug 21, 2026 | 38.03 | 38.07 | 37.98 | 38.00 | +0.61% | 316,499 |
| Aug 20, 2026 | 37.71 | 37.89 | 37.69 | 37.77 | -0.17% | 317,894 |
| Aug 19, 2026 | 37.93 | 37.97 | 37.76 | 37.84 | +0.30% | 297,002 |
| Aug 18, 2026 | 37.89 | 37.95 | 37.70 | 37.72 | -1.31% | 419,130 |
| Aug 17, 2026 | 38.31 | 38.34 | 38.19 | 38.22 | -0.23% | 290,533 |
| Aug 14, 2026 | 38.42 | 38.42 | 38.27 | 38.31 | -0.16% | 325,201 |
| Aug 13, 2026 | 38.35 | 38.45 | 38.31 | 38.37 | +0.18% | 349,256 |
| Aug 12, 2026 | 38.42 | 38.42 | 38.23 | 38.30 | +0.45% | 790,415 |
| Aug 11, 2026 | 38.26 | 38.32 | 38.09 | 38.13 | +0.05% | 219,756 |
| Aug 10, 2026 | 38.22 | 38.23 | 38.11 | 38.11 | -0.21% | 307,128 |
| Aug 7, 2026 | 38.27 | 38.28 | 38.06 | 38.19 | +1.43% | 312,857 |
| Aug 6, 2026 | 37.68 | 37.85 | 37.60 | 37.65 | -0.01% | 216,186 |
| Aug 5, 2026 | 37.86 | 37.88 | 37.65 | 37.65 | +0.23% | 431,959 |
| Aug 4, 2026 | 37.42 | 37.62 | 37.38 | 37.56 | +1.16% | 273,856 |
| Aug 3, 2026 | 36.95 | 37.15 | 36.92 | 37.13 | +0.56% | 253,343 |
| Jul 31, 2026 | 36.98 | 37.00 | 36.59 | 36.93 | -0.03% | 293,690 |
| Jul 30, 2026 | 36.61 | 37.00 | 36.53 | 36.94 | +2.81% | 721,466 |
| Jul 29, 2026 | 36.14 | 36.50 | 35.84 | 35.93 | -0.72% | 554,342 |
| Jul 28, 2026 | 35.97 | 36.29 | 35.96 | 36.19 | -0.22% | 587,936 |
| Jul 27, 2026 | 36.51 | 36.52 | 36.13 | 36.27 | +0.28% | 317,142 |
| Jul 24, 2026 | 36.19 | 36.38 | 36.10 | 36.17 | +0.67% | 395,680 |
| Jul 23, 2026 | 35.99 | 36.13 | 35.84 | 35.93 | -1.56% | 423,530 |
| Jul 22, 2026 | 36.51 | 36.59 | 36.48 | 36.50 | -0.11% | 393,695 |
| Jul 21, 2026 | 36.28 | 36.56 | 36.17 | 36.54 | +1.64% | 306,828 |
| Jul 20, 2026 | 36.17 | 36.20 | 35.91 | 35.95 | -0.64% | 342,589 |
| Jul 17, 2026 | 35.95 | 36.29 | 35.91 | 36.18 | -0.69% | 377,289 |
| Jul 16, 2026 | 36.34 | 36.59 | 36.27 | 36.43 | -0.68% | 336,966 |
| Jul 15, 2026 | 36.62 | 36.72 | 36.37 | 36.68 | +0.69% | 776,275 |
| Jul 14, 2026 | 36.54 | 36.71 | 36.41 | 36.43 | +0.69% | 540,326 |
| Jul 13, 2026 | 36.45 | 36.47 | 36.15 | 36.18 | -1.34% | 427,252 |
| Jul 10, 2026 | 36.60 | 36.74 | 36.42 | 36.67 | +0.03% | 301,933 |
| Jul 9, 2026 | 36.52 | 36.75 | 36.52 | 36.66 | +0.77% | 413,924 |
| Jul 8, 2026 | 36.22 | 36.43 | 36.00 | 36.38 | -1.22% | 673,702 |
| Jul 7, 2026 | 37.09 | 37.15 | 36.70 | 36.83 | -1.34% | 287,234 |
| Jul 6, 2026 | 37.10 | 37.34 | 37.07 | 37.33 | +1.33% | 333,422 |
| Jul 2, 2026 | 36.97 | 37.17 | 36.61 | 36.84 | +1.35% | 359,966 |
| Jul 1, 2026 | 36.44 | 36.58 | 36.32 | 36.35 | -1.17% | 761,550 |
| Jun 30, 2026 | 36.46 | 36.78 | 36.42 | 36.78 | -0.11% | 465,468 |
| Jun 29, 2026 | 36.51 | 36.83 | 36.34 | 36.82 | +1.24% | 576,402 |
| Jun 26, 2026 | 36.28 | 36.55 | 36.25 | 36.37 | -0.60% | 504,234 |
| Jun 25, 2026 | 36.74 | 36.78 | 36.42 | 36.59 | +0.74% | 388,613 |
| Jun 24, 2026 | 36.16 | 36.39 | 36.12 | 36.32 | -0.06% | 258,836 |
| Jun 23, 2026 | 36.30 | 36.56 | 36.28 | 36.34 | -2.13% | 387,694 |
| Jun 22, 2026 | 37.16 | 37.25 | 37.04 | 37.13 | +0.05% | 342,723 |
| Jun 18, 2026 | 37.08 | 37.17 | 37.02 | 37.11 | +1.09% | 332,360 |
| Jun 17, 2026 | 37.28 | 37.36 | 36.69 | 36.71 | -0.54% | 498,066 |
| Jun 16, 2026 | 37.15 | 37.18 | 36.91 | 36.91 | -0.30% | 385,902 |
| Jun 15, 2026 | 37.17 | 37.19 | 36.96 | 37.02 | +1.04% | 410,896 |
| Jun 12, 2026 | 36.50 | 36.72 | 36.38 | 36.64 | +0.11% | 408,223 |
| Jun 11, 2026 | 35.79 | 36.63 | 35.70 | 36.60 | +3.16% | 596,484 |
| Jun 10, 2026 | 35.79 | 36.01 | 35.48 | 35.48 | -1.44% | 593,678 |
| Jun 9, 2026 | 36.38 | 36.54 | 35.41 | 36.00 | +0.00% | 624,269 |
| Jun 8, 2026 | 36.11 | 36.17 | 35.93 | 36.00 | +0.73% | 517,406 |
| Jun 5, 2026 | 36.46 | 36.46 | 35.64 | 35.74 | -2.83% | 562,454 |
| Jun 4, 2026 | 36.66 | 36.83 | 36.56 | 36.78 | +0.96% | 239,286 |
| Jun 3, 2026 | 36.67 | 36.67 | 36.40 | 36.43 | -0.74% | 375,711 |
| Jun 2, 2026 | 36.56 | 36.73 | 36.55 | 36.70 | +0.69% | 349,274 |
| Jun 1, 2026 | 36.27 | 36.63 | 36.16 | 36.45 | -0.22% | 514,303 |
| May 29, 2026 | 36.60 | 36.79 | 36.51 | 36.53 | +0.03% | 364,407 |
| May 28, 2026 | 36.28 | 36.63 | 36.23 | 36.52 | +0.27% | 315,331 |
| May 27, 2026 | 36.55 | 36.57 | 36.35 | 36.42 | -0.19% | 334,127 |
| May 26, 2026 | 36.51 | 36.56 | 36.37 | 36.49 | +1.05% | 381,321 |
| May 22, 2026 | 36.21 | 36.27 | 36.04 | 36.11 | -0.28% | 327,630 |
| May 21, 2026 | 35.75 | 36.31 | 35.70 | 36.21 | +0.47% | 386,775 |
| May 20, 2026 | 35.49 | 36.10 | 35.45 | 36.04 | +1.89% | 632,999 |
| May 19, 2026 | 35.44 | 35.59 | 35.35 | 35.37 | -0.95% | 800,834 |
| May 18, 2026 | 35.74 | 35.80 | 35.41 | 35.71 | +0.76% | 620,495 |
| May 15, 2026 | 35.57 | 35.61 | 35.39 | 35.44 | -1.91% | 373,199 |
| May 14, 2026 | 36.21 | 36.28 | 36.12 | 36.13 | -0.33% | 410,240 |
| May 13, 2026 | 35.94 | 36.26 | 35.89 | 36.25 | +0.58% | 380,372 |
| May 12, 2026 | 35.98 | 36.06 | 35.73 | 36.04 | -0.77% | 1,183,176 |
| May 11, 2026 | 36.30 | 36.37 | 36.21 | 36.32 | -0.16% | 752,161 |
| May 8, 2026 | 36.35 | 36.39 | 36.16 | 36.38 | +1.06% | 434,331 |
| May 7, 2026 | 36.59 | 36.59 | 35.99 | 36.00 | -1.80% | 315,131 |
| May 6, 2026 | 36.47 | 36.68 | 36.43 | 36.66 | +3.01% | 520,234 |
| May 5, 2026 | 35.42 | 35.61 | 35.30 | 35.59 | +1.42% | 366,710 |
| May 4, 2026 | 35.35 | 35.45 | 34.95 | 35.09 | -1.57% | 516,395 |
| May 1, 2026 | 35.56 | 35.83 | 35.56 | 35.65 | +0.11% | 760,244 |
| Apr 30, 2026 | 35.28 | 35.72 | 35.20 | 35.61 | +2.24% | 441,080 |
| Apr 29, 2026 | 35.02 | 35.02 | 34.70 | 34.83 | -1.05% | 337,805 |
| Apr 28, 2026 | 35.15 | 35.28 | 35.06 | 35.20 | -0.37% | 408,691 |
| Apr 27, 2026 | 35.46 | 35.51 | 35.27 | 35.33 | -0.14% | 396,925 |
| Apr 24, 2026 | 35.23 | 35.42 | 35.17 | 35.38 | +0.80% | 373,243 |
| Apr 23, 2026 | 35.31 | 35.45 | 34.75 | 35.10 | -0.99% | 429,450 |
| Apr 22, 2026 | 35.54 | 35.55 | 35.33 | 35.45 | +0.51% | 390,460 |
| Apr 21, 2026 | 35.92 | 35.92 | 35.26 | 35.27 | -2.56% | 514,578 |
| Apr 20, 2026 | 36.20 | 36.20 | 35.98 | 36.20 | -0.59% | 790,990 |
| Apr 17, 2026 | 36.50 | 36.72 | 36.34 | 36.41 | +1.65% | 431,621 |
| Apr 16, 2026 | 36.12 | 36.12 | 35.70 | 35.82 | -0.56% | 351,264 |
| Apr 15, 2026 | 36.05 | 36.06 | 35.88 | 36.02 | -0.44% | 464,318 |
| Apr 14, 2026 | 36.07 | 36.19 | 35.98 | 36.18 | +0.98% | 339,719 |
| Apr 13, 2026 | 35.29 | 35.85 | 35.27 | 35.83 | +0.60% | 380,650 |
| Apr 10, 2026 | 35.78 | 35.78 | 35.50 | 35.62 | +0.21% | 252,024 |
| Apr 9, 2026 | 35.32 | 35.71 | 35.18 | 35.54 | -0.45% | 420,458 |
| Apr 8, 2026 | 35.82 | 35.86 | 35.44 | 35.70 | +4.05% | 349,884 |
| Apr 7, 2026 | 33.99 | 34.31 | 33.69 | 34.31 | +0.03% | 623,654 |
| Apr 6, 2026 | 34.20 | 34.40 | 34.14 | 34.30 | +0.35% | 412,320 |
| Apr 2, 2026 | 33.64 | 34.34 | 33.56 | 34.18 | -0.73% | 1,080,879 |
| Apr 1, 2026 | 34.38 | 34.63 | 34.26 | 34.43 | +1.80% | 645,524 |
| Mar 31, 2026 | 33.24 | 33.82 | 33.09 | 33.82 | +3.58% | 772,934 |
| Mar 30, 2026 | 32.98 | 32.98 | 32.54 | 32.65 | +0.18% | 810,014 |
| Mar 27, 2026 | 32.79 | 32.97 | 32.52 | 32.59 | -1.15% | 544,282 |
| Mar 26, 2026 | 33.29 | 33.55 | 32.97 | 32.97 | -2.43% | 383,151 |
| Mar 25, 2026 | 33.89 | 33.94 | 33.56 | 33.79 | +1.23% | 650,224 |
| Mar 24, 2026 | 33.13 | 33.57 | 33.04 | 33.38 | -0.60% | 667,182 |
| Mar 23, 2026 | 33.53 | 34.01 | 33.33 | 33.58 | +2.41% | 805,600 |
| Mar 20, 2026 | 33.74 | 33.74 | 32.61 | 32.79 | -3.35% | 832,375 |
| Mar 19, 2026 | 33.33 | 34.10 | 33.29 | 33.92 | -0.25% | 553,977 |
| Mar 18, 2026 | 34.45 | 34.47 | 33.95 | 34.01 | -1.76% | 372,607 |
| Mar 17, 2026 | 34.78 | 34.83 | 34.58 | 34.62 | +0.26% | 480,966 |
| Mar 16, 2026 | 34.35 | 34.64 | 34.32 | 34.53 | +1.74% | 496,476 |
| Mar 13, 2026 | 34.46 | 34.60 | 33.88 | 33.94 | -1.11% | 690,287 |
| Mar 12, 2026 | 34.63 | 34.63 | 34.14 | 34.32 | -1.72% | 332,995 |
| Mar 11, 2026 | 34.82 | 35.04 | 34.70 | 34.92 | -0.40% | 355,129 |
| Mar 10, 2026 | 35.21 | 35.61 | 34.97 | 35.06 | +0.65% | 637,133 |
| Mar 9, 2026 | 34.05 | 34.98 | 33.76 | 34.84 | +0.74% | 732,747 |
| Mar 6, 2026 | 34.18 | 34.72 | 34.15 | 34.58 | -0.72% | 526,590 |
| Mar 5, 2026 | 35.04 | 35.21 | 34.48 | 34.83 | -1.89% | 530,871 |
| Mar 4, 2026 | 35.34 | 35.58 | 35.20 | 35.50 | +1.66% | 552,787 |
| Mar 3, 2026 | 34.53 | 35.10 | 34.15 | 34.92 | -3.19% | 1,470,163 |
| Mar 2, 2026 | 35.83 | 36.20 | 35.80 | 36.07 | -2.01% | 624,412 |
| Feb 27, 2026 | 36.88 | 37.00 | 36.74 | 36.81 | -0.54% | 416,418 |
| Feb 26, 2026 | 37.07 | 37.07 | 36.73 | 37.01 | +0.27% | 679,121 |
| Feb 25, 2026 | 36.74 | 36.94 | 36.69 | 36.91 | +0.98% | 610,054 |
| Feb 24, 2026 | 36.33 | 36.63 | 36.29 | 36.55 | +0.25% | 1,246,935 |
| Feb 23, 2026 | 36.62 | 36.69 | 36.35 | 36.46 | -0.82% | 483,954 |
| Feb 20, 2026 | 36.40 | 36.77 | 36.39 | 36.76 | +1.04% | 495,828 |
| Feb 19, 2026 | 36.20 | 36.38 | 36.15 | 36.38 | -0.47% | 890,087 |
| Feb 18, 2026 | 36.49 | 36.72 | 36.41 | 36.55 | +0.58% | 1,285,876 |
| Feb 17, 2026 | 36.05 | 36.35 | 35.88 | 36.34 | -0.16% | 585,795 |
| Feb 13, 2026 | 36.32 | 36.44 | 36.12 | 36.40 | +0.41% | 566,826 |
| Feb 12, 2026 | 36.74 | 36.76 | 36.15 | 36.25 | -1.23% | 558,234 |
| Feb 11, 2026 | 36.69 | 36.76 | 36.40 | 36.70 | +0.27% | 1,023,652 |
| Feb 10, 2026 | 36.73 | 36.74 | 36.55 | 36.60 | -0.14% | 614,475 |
| Feb 9, 2026 | 36.30 | 36.68 | 36.28 | 36.65 | +1.75% | 888,710 |
| Feb 6, 2026 | 35.72 | 36.04 | 35.69 | 36.02 | +2.39% | 866,014 |
| Feb 5, 2026 | 35.41 | 35.59 | 35.15 | 35.18 | -1.51% | 479,735 |
| Feb 4, 2026 | 36.03 | 36.03 | 35.52 | 35.72 | -0.75% | 966,058 |
| Feb 3, 2026 | 36.39 | 36.39 | 35.71 | 35.99 | -1.26% | 1,093,851 |
| Feb 2, 2026 | 36.18 | 36.47 | 36.18 | 36.45 | +0.86% | 469,118 |
| Jan 30, 2026 | 36.42 | 36.51 | 36.03 | 36.14 | -1.12% | 637,764 |
| Jan 29, 2026 | 36.71 | 36.71 | 36.10 | 36.55 | +0.33% | 621,252 |
| Jan 28, 2026 | 36.57 | 36.57 | 36.31 | 36.43 | -1.19% | 557,344 |
| Jan 27, 2026 | 36.75 | 36.97 | 36.71 | 36.87 | +1.24% | 577,902 |
| Jan 26, 2026 | 36.37 | 36.48 | 36.36 | 36.42 | +0.33% | 464,539 |
| Jan 23, 2026 | 36.03 | 36.31 | 35.95 | 36.30 | +0.64% | 844,690 |
| Jan 22, 2026 | 36.21 | 36.21 | 35.95 | 36.07 | +0.19% | 567,329 |
| Jan 21, 2026 | 35.84 | 36.10 | 35.60 | 36.00 | +0.61% | 1,068,867 |
| Jan 20, 2026 | 35.78 | 36.05 | 35.72 | 35.78 | -1.84% | 606,124 |
| Jan 16, 2026 | 36.46 | 36.46 | 36.26 | 36.45 | +0.30% | 470,016 |
| Jan 15, 2026 | 36.44 | 36.46 | 36.30 | 36.34 | +0.19% | 796,892 |
| Jan 14, 2026 | 36.32 | 36.33 | 36.13 | 36.27 | -0.06% | 597,497 |
| Jan 13, 2026 | 36.43 | 36.43 | 36.18 | 36.29 | -0.63% | 558,225 |
| Jan 12, 2026 | 36.38 | 36.52 | 36.37 | 36.52 | +0.83% | 636,243 |
| Jan 9, 2026 | 36.01 | 36.24 | 35.99 | 36.22 | +1.06% | 430,279 |
| Jan 8, 2026 | 35.75 | 35.84 | 35.71 | 35.84 | +0.08% | 576,079 |
| Jan 7, 2026 | 35.94 | 35.94 | 35.77 | 35.81 | -0.33% | 459,420 |
| Jan 6, 2026 | 35.91 | 35.99 | 35.84 | 35.93 | +0.28% | 551,114 |
| Jan 5, 2026 | 35.49 | 35.84 | 35.48 | 35.83 | +1.62% | 998,070 |
| Jan 2, 2026 | 35.23 | 35.27 | 35.08 | 35.26 | +1.26% | 537,941 |
| Dec 31, 2025 | 34.97 | 34.97 | 34.76 | 34.82 | -0.40% | 464,970 |
| Dec 30, 2025 | 35.00 | 35.08 | 34.96 | 34.96 | +0.26% | 459,816 |
| Dec 29, 2025 | 34.88 | 34.96 | 34.80 | 34.87 | -0.60% | 867,834 |
| Dec 26, 2025 | 35.02 | 35.08 | 34.96 | 35.08 | +0.06% | 292,676 |
| Dec 24, 2025 | 35.06 | 35.11 | 35.05 | 35.06 | +0.00% | 284,765 |
| Dec 23, 2025 | 35.01 | 35.06 | 34.98 | 35.06 | +0.40% | 722,282 |
| Dec 22, 2025 | 34.80 | 34.92 | 34.75 | 34.92 | +0.26% | 488,114 |
| Dec 19, 2025 | 34.81 | 34.94 | 34.78 | 34.83 | +0.55% | 556,807 |
| Dec 18, 2025 | 34.64 | 34.78 | 34.55 | 34.64 | +1.02% | 672,499 |
| Dec 17, 2025 | 34.51 | 34.57 | 34.26 | 34.29 | -0.90% | 644,328 |
| Dec 16, 2025 | 34.62 | 34.67 | 34.48 | 34.60 | -0.43% | 499,407 |
| Dec 15, 2025 | 34.85 | 34.87 | 34.70 | 34.75 | +0.61% | 368,877 |
| Dec 12, 2025 | 34.78 | 34.80 | 34.40 | 34.54 | -0.66% | 291,696 |
| Dec 11, 2025 | 34.67 | 34.80 | 34.61 | 34.77 | +0.43% | 452,115 |
| Dec 10, 2025 | 34.29 | 34.66 | 34.23 | 34.62 | +1.02% | 679,378 |
| Dec 9, 2025 | 34.35 | 34.41 | 34.26 | 34.27 | -0.35% | 271,056 |
| Dec 8, 2025 | 34.44 | 34.44 | 34.28 | 34.39 | -0.06% | 229,589 |
| Dec 5, 2025 | 34.60 | 34.61 | 34.38 | 34.41 | -0.46% | 301,937 |
| Dec 4, 2025 | 34.69 | 34.69 | 34.47 | 34.57 | +0.20% | 334,297 |
| Dec 3, 2025 | 34.37 | 34.51 | 34.31 | 34.50 | +0.76% | 359,624 |
| Dec 2, 2025 | 34.23 | 34.24 | 34.11 | 34.24 | +0.18% | 284,967 |
| Dec 1, 2025 | 34.19 | 34.34 | 34.15 | 34.18 | -0.61% | 166,640 |
| Nov 28, 2025 | 34.32 | 34.40 | 34.26 | 34.39 | +0.20% | 76,915 |
| Nov 26, 2025 | 34.11 | 34.36 | 34.11 | 34.32 | +1.27% | 230,277 |
| Nov 25, 2025 | 33.65 | 33.89 | 33.50 | 33.89 | +1.32% | 438,274 |
| Nov 24, 2025 | 33.42 | 33.52 | 33.32 | 33.45 | +0.06% | 325,005 |
| Nov 21, 2025 | 33.30 | 33.52 | 33.10 | 33.43 | +1.21% | 436,247 |
| Nov 20, 2025 | 33.82 | 33.82 | 32.98 | 33.03 | -1.20% | 291,040 |
| Nov 19, 2025 | 33.46 | 33.59 | 33.27 | 33.43 | -0.30% | 359,426 |
| Nov 18, 2025 | 33.54 | 33.63 | 33.32 | 33.53 | -1.30% | 433,292 |
| Nov 17, 2025 | 34.14 | 34.26 | 33.83 | 33.97 | -1.34% | 218,607 |
| Nov 14, 2025 | 34.24 | 34.49 | 34.19 | 34.43 | -0.43% | 191,685 |
| Nov 13, 2025 | 34.94 | 34.94 | 34.51 | 34.58 | -1.17% | 370,355 |
| Nov 12, 2025 | 34.85 | 34.99 | 34.85 | 34.99 | +0.95% | 222,399 |
| Nov 11, 2025 | 34.54 | 34.73 | 34.54 | 34.66 | +0.55% | 247,774 |
| Nov 10, 2025 | 34.32 | 34.47 | 34.20 | 34.47 | +0.94% | 275,969 |
| Nov 7, 2025 | 33.91 | 34.15 | 33.79 | 34.15 | +0.53% | 235,123 |
| Nov 6, 2025 | 34.15 | 34.15 | 33.89 | 33.97 | -0.50% | 249,955 |
| Nov 5, 2025 | 33.94 | 34.18 | 33.92 | 34.14 | +0.74% | 398,231 |
| Nov 4, 2025 | 33.90 | 34.08 | 33.87 | 33.89 | -1.14% | 255,361 |
| Nov 3, 2025 | 34.27 | 34.30 | 34.17 | 34.28 | +0.26% | 220,969 |
| Oct 31, 2025 | 34.25 | 34.25 | 34.02 | 34.19 | -0.15% | 341,150 |
| Oct 30, 2025 | 34.17 | 34.36 | 34.14 | 34.24 | -0.41% | 305,567 |
Daily open, high, low, close and volume for Capital Group International Equity ETF (CGIE). Showing 250 trading days. Unadjusted prices.