VALIC Company I Systematic Growth Fund (VCBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.20
-0.15 (-0.70%)
Oct 22, 2025, 9:30 AM EDT
VCBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.80% |
| Oct 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% |
| Oct 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Oct 20, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.04% |
| Oct 17, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Oct 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.47% |
| Oct 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.43% |
| Oct 14, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.80% |
| Oct 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.26% |
| Oct 9, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.09% |
| Oct 8, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.80% |
| Oct 7, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.47% |
| Oct 6, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.28% |
| Oct 3, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.42% |
| Oct 2, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.19% |
| Oct 1, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.38% |
| Sep 30, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.33% |
| Sep 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.43% |
| Sep 26, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.47% |
| Sep 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.52% |
| Sep 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.42% |
| Sep 23, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.02% |
| Sep 22, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.75% |
| Sep 19, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.85% |
| Sep 18, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.57% |
| Sep 17, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.38% |
| Sep 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.19% |
| 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 | - |