VALIC Company I International Socially Responsible Fund (VCSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.77
-0.05 (-0.17%)
Sep 12, 2025, 4:00 PM EDT
VCSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.14% |
| Aug 11, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.50% |
| Aug 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.50% |
| Aug 7, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.08% |
| Aug 6, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.73% |
| Aug 5, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| Aug 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.40% |
| Aug 1, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.77% |
| Jul 31, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.73% |
| Jul 30, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.83% |
| Jul 29, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.07% |
| Jul 28, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.14% |
| Jul 25, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.71% |
| Jul 24, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.28% |
| Jul 23, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.34% |
| Jul 22, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.22% |
| Jul 21, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.51% |
| Jul 18, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.04% |
| Jul 17, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.77% |
| Jul 16, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.15% |
| Jul 15, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.58% |
| Jul 14, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.40% |
| Jul 11, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.86% |
| Jul 10, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.11% |
| Jul 9, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.87% |
| Jul 8, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.44% |
| Jul 7, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.08% |