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%
CGIC — Capital Group International Core Equity ETF
NYSE ArcaCapital Group International Core Equity ETF
$36.09
+0.39(+1.08%)
- O
- 36.00
- H
- 36.15
- L
- 35.87
- V
- 432.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.09
Period Return+38.26%
Period High$37.48
Period Low$25.92
Avg Daily Volume392.8K
Total Trading Days365
CGIC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.00 | $36.15 | $35.87 | $36.09 | +$0.39 | +1.08% | 432,878 | $36.02 | $35.87 $36.15 |
| Oct 1, 2026 | $35.87 | $35.87 | $35.48 | $35.70 | $-0.28 | -0.78% | 525,567 | $35.64 | $35.48 $35.87 |
| Sep 30, 2026 | $36.28 | $36.28 | $35.92 | $35.98 | $-0.44 | -1.21% | 548,457 | $36.06 | $35.92 $36.28 |
| Sep 29, 2026 | $36.40 | $36.44 | $36.20 | $36.42 | $-0.07 | -0.19% | 537,317 | $36.33 | $36.20 $36.44 |
| Sep 28, 2026 | $36.46 | $36.66 | $36.26 | $36.49 | $-0.19 | -0.52% | 557,037 | $36.46 | $36.26 $36.66 |
| Sep 25, 2026 | $36.57 | $36.75 | $36.44 | $36.68 | +$0.27 | +0.74% | 421,107 | $36.63 | $36.44 $36.75 |
| Sep 24, 2026 | $36.41 | $36.56 | $36.19 | $36.41 | $-0.12 | -0.33% | 442,697 | $36.35 | $36.19 $36.56 |
| Sep 23, 2026 | $36.80 | $36.80 | $36.41 | $36.53 | $-0.59 | -1.59% | 462,495 | $36.57 | $36.41 $36.80 |
| Sep 22, 2026 | $36.93 | $37.19 | $36.84 | $37.12 | +$0.24 | +0.65% | 459,101 | $36.99 | $36.84 $37.19 |
| Sep 21, 2026 | $36.81 | $36.92 | $36.64 | $36.88 | +$0.49 | +1.35% | 404,440 | $36.81 | $36.64 $36.92 |
| Sep 18, 2026 | $36.38 | $36.41 | $36.22 | $36.39 | $-0.22 | -0.60% | 341,247 | $36.30 | $36.22 $36.41 |
| Sep 17, 2026 | $36.59 | $36.68 | $36.55 | $36.61 | +$0.42 | +1.16% | 265,422 | $36.63 | $36.55 $36.68 |
| Sep 16, 2026 | $36.51 | $36.58 | $35.97 | $36.19 | $-0.09 | -0.25% | 820,043 | $36.45 | $35.97 $36.58 |
| Sep 15, 2026 | $36.36 | $36.38 | $36.18 | $36.28 | $-0.21 | -0.58% | 333,825 | $36.26 | $36.18 $36.38 |
| Sep 14, 2026 | $36.47 | $36.66 | $36.33 | $36.49 | $-0.41 | -1.11% | 359,767 | $36.53 | $36.33 $36.66 |
| Sep 11, 2026 | $37.03 | $37.03 | $36.84 | $36.90 | +$0.30 | +0.82% | 444,153 | $36.91 | $36.84 $37.03 |
| Sep 10, 2026 | $36.73 | $36.78 | $36.56 | $36.60 | $-0.36 | -0.97% | 402,803 | $36.66 | $36.56 $36.78 |
| Sep 9, 2026 | $37.14 | $37.20 | $36.89 | $36.96 | $-0.30 | -0.81% | 459,030 | $37.05 | $36.89 $37.20 |
| Sep 8, 2026 | $37.41 | $37.48 | $37.26 | $37.26 | $-0.03 | -0.08% | 569,338 | $37.38 | $37.26 $37.48 |
| Sep 4, 2026 | $37.03 | $37.32 | $37.03 | $37.29 | +$0.18 | +0.49% | 298,046 | $37.21 | $37.03 $37.32 |
| Sep 3, 2026 | $36.98 | $37.13 | $36.82 | $37.11 | +$0.34 | +0.92% | 353,637 | $37.03 | $36.82 $37.13 |
| Sep 2, 2026 | $36.68 | $36.78 | $36.60 | $36.77 | +$0.19 | +0.52% | 301,444 | $36.72 | $36.60 $36.78 |
| Sep 1, 2026 | $36.79 | $36.84 | $36.50 | $36.58 | $-0.29 | -0.79% | 407,790 | $36.69 | $36.50 $36.84 |
| Aug 31, 2026 | $37.08 | $37.08 | $36.79 | $36.87 | $-0.07 | -0.19% | 362,993 | $36.89 | $36.79 $37.08 |
| Aug 28, 2026 | $37.24 | $37.27 | $36.86 | $36.94 | $-0.17 | -0.46% | 316,694 | $37.02 | $36.86 $37.27 |
| Aug 27, 2026 | $37.13 | $37.13 | $36.97 | $37.11 | $-0.04 | -0.11% | 358,285 | $37.05 | $36.97 $37.13 |
| Aug 26, 2026 | $37.29 | $37.34 | $37.14 | $37.15 | $-0.14 | -0.38% | 269,528 | $37.21 | $37.14 $37.34 |
| Aug 25, 2026 | $37.13 | $37.30 | $37.02 | $37.29 | +$0.31 | +0.84% | 367,642 | $37.20 | $37.02 $37.30 |
| Aug 24, 2026 | $37.02 | $37.02 | $36.85 | $36.98 | $-0.17 | -0.46% | 311,735 | $36.96 | $36.85 $37.02 |
| Aug 21, 2026 | $37.16 | $37.19 | $37.07 | $37.15 | +$0.35 | +0.95% | 302,733 | $37.14 | $37.07 $37.19 |