American Funds Intl Vntg R-3 RIVIX
21.06 USD +0.01 (+0.05%)
Regular-session close
Day range unavailable
18.82 52-week range 22.23
- YTD
- +5.35%
- 1 year
- +3.44%
RIVIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.13 | -0.61% |
| Nov 11, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | +0.04 | +0.19% |
| Nov 10, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.10 | -0.47% |
| Nov 9, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | +0.69 | +3.36% |
| Nov 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | -0.17 | -0.82% |
| Nov 5, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | -0.49 | -2.31% |
| Nov 4, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | +0.40 | +1.92% |
| Nov 3, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10 | -0.48% |
| Nov 2, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | +0.02 | +0.10% |
| Oct 30, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | -0.20 | -0.95% |
| Oct 29, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | +0.06 | +0.29% |
| Oct 28, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | -0.02 | -0.10% |
| Oct 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | +0.14 | +0.67% |
| Oct 26, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | +0.11 | +0.53% |
| Oct 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | -0.12 | -0.57% |
| Oct 22, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | -0.29 | -1.37% |
| Oct 21, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | +0.27 | +1.29% |
| Oct 20, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | -0.07 | -0.33% |
| Oct 19, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | -0.05 | -0.24% |
| Oct 16, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | +0.01 | +0.05% |
| Oct 15, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | +0.14 | +0.67% |
| Oct 14, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | -0.16 | -0.76% |
| Oct 13, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | -0.01 | -0.05% |
| Oct 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | +0.01 | +0.05% |
| Oct 9, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | +0.17 | +0.81% |
| Oct 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.17 | -0.81% |
| Oct 7, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | -0.31 | -1.45% |
| Oct 6, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | +0.08 | +0.38% |
| Oct 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | +0.14 | +0.66% |
| Oct 2, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | +0.11 | +0.52% |
| Oct 1, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.25 | -1.17% |
| Sep 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | +0.01 | +0.05% |
| Sep 29, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | -0.04 | -0.19% |
| Sep 28, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | -0.09 | -0.42% |
| Sep 25, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | +0.14 | +0.66% |
| Sep 24, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | -0.14 | -0.65% |
| Sep 23, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | -0.19 | -0.88% |
| Sep 22, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | +0.03 | +0.14% |
| Sep 21, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | +0.21 | +0.98% |
| Sep 18, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | -0.16 | -0.74% |
| Sep 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | +0.21 | +0.98% |
| Sep 16, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00% |
| Sep 15, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | -0.14 | -0.65% |
| Sep 14, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | -0.15 | -0.69% |
| Sep 11, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | +0.03 | +0.14% |
| Sep 10, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | -0.15 | -0.69% |
| Sep 9, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | -0.19 | -0.87% |
| Sep 8, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | +0.02 | +0.09% |
| Sep 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | -0.05 | -0.23% |
| Sep 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | +0.29 | +1.34% |
| Sep 2, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | -0.12 | -0.55% |
| Sep 1, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | -0.23 | -1.04% |
| Aug 31, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05 | -0.23% |
| Aug 28, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | +0.02 | +0.09% |
| Aug 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | -0.07 | -0.32% |
| Aug 26, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | -0.01 | -0.05% |
| Aug 25, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | +0.10 | +0.45% |
| Aug 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | -0.04 | -0.18% |
| Aug 21, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | +0.17 | +0.78% |
| Aug 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | -0.02 | -0.09% |
| Aug 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | -0.02 | -0.09% |
| Aug 18, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | -0.21 | -0.95% |
| Aug 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | -0.08 | -0.36% |
| Aug 14, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | -0.01 | -0.04% |
| Aug 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | +0.12 | +0.54% |
65 days, newest first. Daily bars as drawn on the RIVIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.