VALIC Company I Systematic Growth Fund (VCBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
+0.10 (0.46%)
At close: Dec 5, 2025
VCBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.46% |
| Dec 4, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.32% |
| Dec 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% |
| Dec 2, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.42% |
| Dec 1, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.28% |
| Nov 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.37% |
| Nov 26, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.75% |
| Nov 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.75% |
| Nov 24, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.36% |
| Nov 21, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.78% |
| Nov 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.86% |
| Nov 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.67% |
| Nov 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.28% |
| Nov 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.89% |
| Nov 14, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.09% |
| Nov 13, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.12% |
| Nov 12, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.18% |
| Nov 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.14% |
| Nov 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.25% |
| Nov 7, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.23% |
| Nov 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.70% |
| Nov 5, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Nov 4, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.63% |
| Nov 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.50% |
| Oct 31, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.27% |
| Oct 30, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.62% |
| Oct 29, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.27% |
| Oct 28, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.86% |
| Oct 27, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.76% |
| Oct 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.08% |
| 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 | 1.97% |
| Oct 10, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -3.17% |
| 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% |