VALIC Company I International Socially Responsible Fund (VCSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.46
-0.07 (-0.24%)
At close: Dec 5, 2025
VCSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.24% |
| Dec 4, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.68% |
| Dec 3, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.34% |
| Dec 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.24% |
| Dec 1, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.44% |
| Nov 28, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.45% |
| Nov 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.14% |
| Nov 25, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.91% |
| Nov 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.35% |
| Nov 21, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.43% |
| Nov 20, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.67% |
| Nov 19, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.74% |
| Nov 18, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.56% |
| Nov 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.40% |
| Nov 14, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.27% |
| Nov 13, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.78% |
| Nov 12, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.85% |
| Nov 11, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.58% |
| Nov 10, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.39% |
| Nov 7, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.24% |
| Nov 6, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.14% |
| Nov 5, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.17% |
| Nov 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.00% |
| Nov 3, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Oct 31, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.21% |
| Oct 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.48% |
| Oct 29, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.68% |
| Oct 28, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.30% |
| Oct 27, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.75% |
| Oct 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.17% |
| Oct 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.55% |
| Oct 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.27% |
| Oct 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.44% |
| Oct 20, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.86% |
| Oct 17, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.10% |
| Oct 16, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.38% |
| Oct 15, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.08% |
| Oct 14, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.10% |
| Oct 13, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.99% |
| Oct 10, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -2.14% |
| Oct 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.48% |
| Oct 8, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.21% |
| Oct 7, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.78% |
| Oct 6, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.24% |
| Oct 3, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.69% |
| Oct 2, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.41% |
| Oct 1, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.52% |
| Sep 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.56% |
| Sep 29, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.28% |
| Sep 26, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.85% |