MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGIB — Capital Group International Bond ETF (USD-Hedged)
NYSE ArcaCapital Group International Bond ETF (USD-Hedged)
$24.94
-0.01(-0.04%)
- O
- 24.90
- H
- 24.97
- L
- 24.90
- V
- 87.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.94
Period Return-2.73%
Period High$27.23
Period Low$24.83
Avg Daily Volume76.9K
Total Trading Days365
CGIB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.90 | $24.97 | $24.90 | $24.94 | $-0.01 | -0.04% | 87,857 | $24.93 | $24.90 $24.97 |
| Oct 1, 2026 | $24.86 | $24.95 | $24.84 | $24.95 | +$0.05 | +0.20% | 92,093 | $24.92 | $24.84 $24.95 |
| Sep 30, 2026 | $24.83 | $24.92 | $24.83 | $24.90 | +$0.01 | +0.05% | 235,552 | $24.89 | $24.83 $24.92 |
| Sep 29, 2026 | $24.92 | $24.92 | $24.85 | $24.89 | $-0.00 | -0.01% | 109,358 | $24.87 | $24.85 $24.92 |
| Sep 28, 2026 | $24.86 | $24.90 | $24.85 | $24.89 | $-0.03 | -0.12% | 147,767 | $24.88 | $24.85 $24.90 |
| Sep 25, 2026 | $24.87 | $24.96 | $24.87 | $24.92 | +$0.01 | +0.04% | 74,027 | $24.93 | $24.87 $24.96 |
| Sep 24, 2026 | $24.93 | $24.94 | $24.89 | $24.91 | +$0.01 | +0.04% | 96,290 | $24.92 | $24.89 $24.94 |
| Sep 23, 2026 | $25.07 | $25.07 | $24.89 | $24.90 | $-0.19 | -0.76% | 137,945 | $24.94 | $24.89 $25.07 |
| Sep 22, 2026 | $25.11 | $25.11 | $25.03 | $25.09 | +$0.04 | +0.16% | 78,448 | $25.06 | $25.03 $25.11 |
| Sep 21, 2026 | $25.11 | $25.11 | $25.03 | $25.05 | +$0.03 | +0.12% | 119,210 | $25.07 | $25.03 $25.11 |
| Sep 18, 2026 | $24.98 | $25.02 | $24.97 | $25.02 | $-0.02 | -0.08% | 93,562 | $24.99 | $24.97 $25.02 |
| Sep 17, 2026 | $25.06 | $25.07 | $25.02 | $25.04 | +$0.07 | +0.28% | 69,732 | $25.06 | $25.02 $25.07 |
| Sep 16, 2026 | $24.98 | $25.07 | $24.97 | $24.97 | +$0.03 | +0.12% | 103,070 | $25.02 | $24.97 $25.07 |
| Sep 15, 2026 | $24.91 | $24.96 | $24.91 | $24.94 | $-0.04 | -0.16% | 89,979 | $24.95 | $24.91 $24.96 |
| Sep 14, 2026 | $24.99 | $25.01 | $24.90 | $24.98 | $-0.04 | -0.14% | 223,636 | $24.95 | $24.90 $25.01 |
| Sep 11, 2026 | $25.03 | $25.07 | $25.01 | $25.02 | $-0.03 | -0.10% | 78,970 | $25.03 | $25.01 $25.07 |
| Sep 10, 2026 | $25.11 | $25.11 | $25.01 | $25.04 | $-0.12 | -0.48% | 85,896 | $25.05 | $25.01 $25.11 |
| Sep 9, 2026 | $25.20 | $25.20 | $25.15 | $25.16 | $-0.08 | -0.32% | 110,587 | $25.17 | $25.15 $25.20 |
| Sep 8, 2026 | $25.26 | $25.27 | $25.23 | $25.24 | $-0.01 | -0.04% | 82,551 | $25.26 | $25.23 $25.27 |
| Sep 4, 2026 | $25.21 | $25.29 | $25.21 | $25.25 | +$0.01 | +0.04% | 85,074 | $25.26 | $25.21 $25.29 |
| Sep 3, 2026 | $25.28 | $25.29 | $25.21 | $25.24 | +$0.07 | +0.28% | 117,833 | $25.25 | $25.21 $25.29 |
| Sep 2, 2026 | $25.18 | $25.19 | $25.12 | $25.17 | +$0.04 | +0.14% | 105,860 | $25.16 | $25.12 $25.19 |
| Sep 1, 2026 | $25.26 | $25.26 | $25.13 | $25.14 | $-0.10 | -0.38% | 101,402 | $25.16 | $25.13 $25.26 |
| Aug 31, 2026 | $25.20 | $25.24 | $25.20 | $25.23 | $-0.06 | -0.22% | 67,631 | $25.23 | $25.20 $25.24 |
| Aug 28, 2026 | $25.31 | $25.35 | $25.26 | $25.29 | $-0.04 | -0.14% | 74,003 | $25.30 | $25.26 $25.35 |
| Aug 27, 2026 | $25.36 | $25.36 | $25.30 | $25.32 | $-0.01 | -0.04% | 204,290 | $25.33 | $25.30 $25.36 |
| Aug 26, 2026 | $25.36 | $25.40 | $25.33 | $25.33 | $-0.13 | -0.51% | 97,783 | $25.36 | $25.33 $25.40 |
| Aug 25, 2026 | $25.34 | $25.46 | $25.33 | $25.46 | +$0.13 | +0.51% | 92,811 | $25.41 | $25.33 $25.46 |
| Aug 24, 2026 | $25.33 | $25.37 | $25.27 | $25.33 | +$0.02 | +0.08% | 122,764 | $25.33 | $25.27 $25.37 |
| Aug 21, 2026 | $25.36 | $25.36 | $25.29 | $25.31 | +$0.00 | +0.00% | 83,456 | $25.32 | $25.29 $25.36 |