VALIC Company I Emerging Economies Fund (VCGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.28
-0.16 (-1.69%)
At close: May 19, 2026
VCGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.69% |
| May 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| May 15, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.38% |
| May 14, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.51% |
| May 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.04% |
| May 12, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.23% |
| May 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| May 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| May 7, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.31% |
| May 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3.52% |
| May 5, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.64% |
| May 4, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 2.08% |
| May 1, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Apr 30, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| Apr 29, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| Apr 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.76% |
| Apr 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% |
| Apr 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.44% |
| Apr 23, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.99% |
| Apr 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.78% |
| Apr 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Apr 20, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.88% |
| Apr 17, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% |
| Apr 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.78% |
| Apr 14, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.59% |
| Apr 13, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.57% |
| Apr 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.69% |
| Apr 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.34% |
| Apr 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 5.45% |
| Apr 7, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| Apr 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% |
| Apr 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.94% |
| Apr 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.61% |
| Mar 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.00% |
| Mar 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% |
| Mar 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.24% |
| Mar 26, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.65% |
| Mar 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% |
| Mar 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Mar 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Mar 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.16% |
| Mar 19, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% |
| Mar 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% |
| Mar 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.60% |
| Mar 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.70% |
| Mar 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.20% |
| Mar 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.23% |
| Mar 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.95% |
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.68% |