VALIC Company I International Socially Responsible Fund (VCSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.55
-1.15 (-4.31%)
Mar 6, 2025, 4:00 PM EST
VCSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.48% |
| Mar 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.47% |
| Mar 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.70% |
| Mar 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -4.31% |
| Mar 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.38% |
| Mar 4, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.08% |
| Mar 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.50% |
| Feb 28, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.27% |
| Feb 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.67% |
| Feb 26, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.38% |
| Feb 25, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.65% |
| Feb 24, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.04% |
| Feb 21, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.53% |
| Feb 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% |
| Feb 19, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.68% |
| Feb 18, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.34% |
| Feb 14, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% |
| Feb 13, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 2.03% |
| Feb 12, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% |
| Feb 11, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.43% |
| Feb 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.47% |
| Feb 7, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.05% |
| Feb 6, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.78% |
| Feb 5, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.55% |
| Feb 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.12% |
| Feb 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.10% |
| Jan 31, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.74% |
| Jan 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.95% |
| Jan 29, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.20% |
| Jan 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.12% |
| Jan 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04% |
| Jan 24, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.40% |
| Jan 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.44% |
| Jan 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jan 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.87% |
| Jan 17, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.33% |
| Jan 16, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.57% |
| Jan 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.41% |
| Jan 14, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.54% |
| Jan 13, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.58% |
| Jan 10, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.59% |
| Jan 8, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.33% |
| Jan 7, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.20% |
| Jan 6, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.03% |
| Jan 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.25% |
| Jan 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.25% |
| Dec 31, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.16% |
| Dec 30, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.57% |
| Dec 27, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.25% |
| Dec 26, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.08% |