VALIC Company I Systematic Growth Fund (VCBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
+0.19 (0.91%)
Sep 15, 2025, 4:00 PM EDT
VCBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.91% |
| Sep 12, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| Sep 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.63% |
| Sep 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.44% |
| Sep 9, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.29% |
| Sep 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.78% |
| Sep 5, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.29% |
| Sep 4, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.98% |
| Sep 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.20% |
| Sep 2, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.79% |
| Aug 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.12% |
| Aug 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.54% |
| Aug 27, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.20% |
| Aug 26, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.54% |
| Aug 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.15% |
| Aug 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.61% |
| Aug 21, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.35% |
| Aug 20, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.60% |
| Aug 19, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.42% |
| Aug 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% |
| Aug 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.34% |
| Aug 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% |
| Aug 13, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Aug 12, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.19% |
| Aug 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.30% |
| Aug 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.00% |
| Aug 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.15% |
| Aug 6, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.47% |
| Aug 5, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.85% |
| Aug 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.99% |
| Aug 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.05% |
| Jul 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.20% |
| Jul 30, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.25% |
| Jul 29, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.60% |
| Jul 28, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| Jul 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.61% |
| Jul 24, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.35% |
| Jul 23, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.87% |
| Jul 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.56% |
| Jul 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.31% |
| Jul 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.05% |
| Jul 17, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.67% |
| Jul 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.36% |
| Jul 15, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.10% |
| Jul 14, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.31% |
| Jul 11, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.26% |
| Jul 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.05% |
| Jul 9, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.99% |
| Jul 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.21% |
| Jul 7, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.72% |