Skip to main content
logo
VALIC Company I Systematic Growth Fund (VCBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.29
+0.30 (1.58%)
At close: May 6, 2026

VCBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 6, 202619.2919.2919.2919.2919.291.58%
May 5, 202618.9918.9918.9918.9918.990.53%
May 4, 202618.8918.8918.8918.8918.89-0.21%
May 1, 202618.9318.9318.9318.9318.930.64%
Apr 30, 202618.8118.8118.8118.8118.810.21%
Apr 29, 202618.7718.7718.7718.7718.77-0.16%
Apr 28, 202618.8018.8018.8018.8018.80-0.74%
Apr 27, 202618.9418.9418.9418.9418.940.32%
Apr 24, 202618.8818.8818.8818.8818.881.29%
Apr 23, 202618.6418.6418.6418.6418.64-1.38%
Apr 22, 202618.9018.9018.9018.9018.901.45%
Apr 21, 202618.6318.6318.6318.6318.63-0.80%
Apr 20, 202618.7818.7818.7818.7818.78-0.32%
Apr 17, 202618.8418.8418.8418.8418.841.56%
Apr 16, 202618.5518.5518.5518.5518.550.05%
Apr 15, 202618.5418.5418.5418.5418.541.76%
Apr 14, 202618.2218.2218.2218.2218.221.79%
Apr 13, 202617.9017.9017.9017.9017.901.24%
Apr 10, 202617.6817.6817.6817.6817.680.28%
Apr 9, 202617.6317.6317.6317.6317.630.63%
Apr 8, 202617.5217.5217.5217.5217.522.52%
Apr 7, 202617.0917.0917.0917.0917.090.06%
Apr 6, 202617.0817.0817.0817.0817.080.53%
Apr 2, 202616.9916.9916.9916.9916.990.06%
Apr 1, 202616.9816.9816.9816.9816.980.89%
Mar 31, 202616.8316.8316.8316.8316.833.89%
Mar 30, 202616.2016.2016.2016.2016.20-0.43%
Mar 27, 202616.2716.2716.2716.2716.27-2.16%
Mar 26, 202616.6316.6316.6316.6316.63-2.35%
Mar 25, 202617.0317.0317.0317.0317.030.65%
Mar 24, 202616.9216.9216.9216.9216.92-0.99%
Mar 23, 202617.0917.0917.0917.0917.091.48%
Mar 20, 202616.8416.8416.8416.8416.84-1.69%
Mar 19, 202617.1317.1317.1317.1317.13-0.29%
Mar 18, 202617.1817.1817.1817.1817.18-1.55%
Mar 17, 202617.4517.4517.4517.4517.450.17%
Mar 16, 202617.4217.4217.4217.4217.421.10%
Mar 13, 202617.2317.2317.2317.2317.23-1.20%
Mar 12, 202617.4417.4417.4417.4417.44-1.64%
Mar 11, 202617.7317.7317.7317.7317.73-0.11%
Mar 10, 202617.7517.7517.7517.7517.75-0.22%
Mar 9, 202617.7917.7917.7917.7917.79-0.22%
Mar 5, 202617.8317.8317.8317.8317.83-13.24%
Mar 4, 202620.5520.5520.5520.5517.820.98%
Mar 3, 202620.3520.3520.3520.3517.64-0.63%
Mar 2, 202620.4820.4820.4820.4817.760.24%
Feb 27, 202620.4320.4320.4320.4317.71-0.92%
Feb 26, 202620.6220.6220.6220.6217.88-0.91%
Feb 25, 202620.8120.8120.8120.8118.041.27%
Feb 24, 202620.5520.5520.5520.5517.821.08%