VALIC Company I International Socially Responsible Fund (VCSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.11
+0.03 (0.10%)
Oct 17, 2025, 4:00 PM EDT
VCSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.17% |
| 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% |
| Sep 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.81% |
| Sep 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.59% |
| Sep 23, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.10% |
| Sep 22, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.38% |
| Sep 19, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.45% |
| Sep 18, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.03% |
| Sep 17, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.45% |
| Sep 16, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.10% |
| Sep 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.38% |
| Sep 12, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.17% |
| Sep 11, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.84% |
| Sep 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.11% |
| Sep 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.42% |
| Sep 8, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.92% |
| Sep 5, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.57% |
| Sep 4, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.89% |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.21% |
| Sep 2, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.24% |
| Aug 29, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.70% |
| Aug 28, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.42% |
| Aug 27, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.04% |
| Aug 26, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.63% |
| Aug 25, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.18% |
| Aug 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.58% |
| Aug 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.66% |
| Aug 20, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.17% |
| Aug 19, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.18% |
| Aug 18, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.38% |
| Aug 15, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.84% |
| Aug 14, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.18% |
| Aug 13, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.46% |