VALIC Company I Systematic Growth Fund (VCBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.91
+0.06 (0.36%)
May 7, 2025, 3:44 PM EDT
VCBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.12% |
| Apr 14, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Apr 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.98% |
| Apr 10, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -3.93% |
| Apr 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 11.41% |
| Apr 8, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% |
| Apr 7, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.93% |
| Apr 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -4.69% |
| Apr 3, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -5.63% |
| Apr 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.78% |
| Apr 1, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.85% |
| Mar 31, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.06% |
| Mar 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.49% |
| Mar 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.53% |
| Mar 26, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.08% |
| Mar 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.41% |
| Mar 24, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.32% |
| Mar 21, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.42% |
| Mar 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.18% |
| Mar 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.45% |
| Mar 18, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.72% |
| Mar 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.24% |
| Mar 14, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.50% |
| Mar 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.09% |
| Mar 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.21% |
| Mar 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% |
| Mar 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.06% |
| Mar 7, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -14.92% |
| Mar 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.46% |
| Mar 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.37% |
| Mar 4, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.63% |
| Mar 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.50% |
| Feb 28, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.77% |
| Feb 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -2.53% |