VALIC Company I Systematic Growth Fund (VCBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.10
+0.13 (0.69%)
Jun 27, 2025, 4:00 PM EDT
VCBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.69% |
| Jun 26, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.90% |
| Jun 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.32% |
| Jun 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.41% |
| Jun 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.04% |
| Jun 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.54% |
| Jun 18, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.16% |
| Jun 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.81% |
| Jun 16, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.20% |
| Jun 13, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.40% |
| Jun 12, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.49% |
| Jun 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.43% |
| Jun 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.49% |
| Jun 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| Jun 6, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.98% |
| Jun 5, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.60% |
| Jun 4, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.38% |
| Jun 3, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.71% |
| Jun 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.61% |
| May 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.11% |
| May 29, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.44% |
| May 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.44% |
| May 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.43% |
| May 23, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.06% |
| May 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.22% |
| May 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.43% |
| May 20, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.55% |
| May 19, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.05% |
| May 16, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.61% |
| May 15, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.11% |
| May 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.67% |
| May 13, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.52% |
| May 12, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 4.23% |
| May 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.18% |
| May 8, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.83% |
| May 7, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.36% |
| May 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.94% |
| May 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.58% |
| May 2, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.48% |
| May 1, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.26% |
| Apr 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.12% |
| Apr 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.54% |
| Apr 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.18% |
| Apr 25, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.47% |
| Apr 24, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.64% |
| Apr 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.38% |
| Apr 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.71% |
| Apr 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.70% |
| Apr 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Apr 16, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.99% |