Canada markets closed

Capital Group Global Growth Equity ETF (CGGO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.45+0.02 (+0.07%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202429.3429.4629.3029.4529.45536,520
May 20, 202429.3729.5029.3429.4329.43679,200
May 17, 202429.2729.3329.2129.3329.33486,600
May 16, 202429.4529.4829.2929.3029.30606,800
May 15, 202429.2829.5329.2629.5329.53667,000
May 14, 202429.0029.1728.9529.1629.16697,200
May 13, 202429.1229.1228.9528.9728.97531,600
May 10, 202429.0029.1428.9729.0129.01517,500
May 09, 202428.7328.9028.7028.9028.90573,700
May 08, 202428.6228.7928.6028.7428.74847,000
May 07, 202428.7228.7828.6328.7028.70788,500
May 06, 202428.4628.6528.4228.6428.64676,300
May 03, 202428.3028.4128.1728.3528.35965,800
May 02, 202427.9128.0227.6927.9627.961,136,900
May 01, 202427.8028.1427.6327.7227.72844,700
Apr 30, 202428.1428.2327.8127.8127.81535,900
Apr 29, 202428.2728.2728.1028.2328.23550,300
Apr 26, 202428.0628.3028.0428.2428.24791,600
Apr 25, 202427.5227.9327.4527.8727.87833,400
Apr 24, 202428.0628.1027.7727.9127.912,620,100
Apr 23, 202427.7328.0127.6827.9827.98786,100
Apr 22, 202427.3927.6827.3227.5427.54677,200
Apr 19, 202427.5127.5827.1827.2627.26754,700
Apr 18, 202427.6427.7927.5027.5427.54842,900
Apr 17, 202427.9928.0127.5827.6927.69907,000
Apr 16, 202427.8227.9627.7127.8427.84880,000
Apr 15, 202428.4628.4727.8127.8627.861,082,600
Apr 12, 202428.4128.4528.0828.1628.16551,500
Apr 11, 202428.5928.7128.3328.6728.67425,800
Apr 10, 202428.3828.5728.3528.4828.48755,200
Apr 09, 202428.8928.8928.4928.7328.73494,000
Apr 08, 202428.8528.8528.7228.7828.78484,900
Apr 05, 202428.4528.7828.4028.7128.71602,100
Apr 04, 202428.9829.0128.3828.4128.41686,400
Apr 03, 202428.5728.8328.5428.7528.75689,000
Apr 02, 202428.6028.6428.5028.6328.63551,400
Apr 01, 202428.8329.0528.8228.8728.87633,600
Mar 28, 202428.8428.8828.8028.8028.80499,500
Mar 27, 202428.9428.9428.7028.8528.85718,600
Mar 26, 202428.9228.9328.7928.8128.81521,500
Mar 25, 202428.8028.8828.7628.8028.80540,500
Mar 22, 202428.9028.9228.8228.8528.85480,400
Mar 21, 202429.0129.0528.9228.9328.93775,000
Mar 20, 202428.5528.8128.4928.7928.79618,400
Mar 19, 202428.3528.5328.2828.5128.51636,900
Mar 18, 202428.4628.5428.3928.4128.41602,500
Mar 15, 202428.4128.4428.2628.3328.33622,000
Mar 14, 202428.6528.6828.3728.5228.521,512,400
Mar 13, 202428.6328.6628.5428.6028.60668,600
Mar 12, 202428.4128.6628.2728.6628.66672,800
Mar 11, 202428.3028.3128.1128.2428.24513,700
Mar 08, 202428.7328.8028.3128.3928.39596,500
Mar 07, 202428.4428.6928.4228.6628.66535,300
Mar 06, 202428.1928.3028.0928.2128.21509,700
Mar 05, 202428.1628.1627.8327.9527.95549,200
Mar 04, 202428.2728.3628.2528.2628.26454,300
Mar 01, 202427.9328.2427.9228.2228.22537,900
Feb 29, 202427.8327.8927.6727.8427.84509,200
Feb 28, 202427.7527.7927.7027.7527.75497,800
Feb 27, 202427.8627.9427.8127.8827.88578,600
Feb 26, 202427.9627.9727.8827.9227.92446,600
Feb 23, 202428.0228.0627.8427.9327.93379,300
Feb 22, 202427.7328.0027.7327.9627.96477,600
Feb 21, 202427.2427.3727.1827.3727.37484,200
Feb 20, 202427.4327.5127.2327.3427.34606,600
Feb 16, 202427.5027.6427.4227.4827.48513,500
Feb 15, 202427.4827.5827.4227.5627.56568,500
Feb 14, 202427.2027.3627.1527.3427.34659,400
Feb 13, 202427.0027.1226.8326.9726.97820,900
Feb 12, 202427.4727.5627.3627.4227.42564,000
Feb 09, 202427.3527.5327.3327.5027.50574,900
Feb 08, 202427.2327.3327.1927.3227.32615,500
Feb 07, 202427.0327.2227.0027.1927.19483,000
Feb 06, 202426.9226.9326.7626.9126.91758,300
Feb 05, 202426.8026.8826.6526.8326.83669,800
Feb 02, 202426.6026.8026.5826.7626.76519,300
Feb 01, 202426.4226.6426.3726.6226.62783,200
Jan 31, 202426.5526.6326.3126.3326.33642,500
Jan 30, 202426.6326.6626.5426.6226.62470,600
Jan 29, 202426.4626.6626.4326.6626.66501,300
Jan 26, 202426.4426.5126.3826.4526.45548,000
Jan 25, 202426.3026.3426.2026.3126.31447,400
Jan 24, 202426.2726.3726.1826.2026.201,205,300
Jan 23, 202425.9225.9625.8225.9525.95967,700
Jan 22, 202425.9326.0025.9125.9425.94842,100
Jan 19, 202425.7425.9125.6725.8825.88584,400
Jan 18, 202425.5225.7225.4825.7125.71719,500
Jan 17, 202425.3225.3825.1725.3725.37573,800
Jan 16, 202425.5125.5925.4025.4725.47542,200
Jan 12, 202425.6625.7325.5725.6425.64606,600
Jan 11, 202425.6725.7125.3725.6325.63732,700
Jan 10, 202425.5425.6525.4625.6125.61796,500
Jan 09, 202425.3725.5225.3425.4725.47525,400
Jan 08, 202425.2325.5525.2325.5525.55502,500
Jan 05, 202425.2125.3525.1325.2025.20563,600
Jan 04, 202425.1225.3825.1225.2125.21613,700
Jan 03, 202425.1825.2525.1125.1525.15511,600
Jan 02, 202425.5125.5125.3225.4025.40527,300
Dec 29, 202325.7325.8225.6525.7325.731,092,400
Dec 28, 202325.8225.8625.7625.7725.77484,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...