VALIC Company I International Socially Responsible Fund (VCSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.29
-0.34 (-1.07%)
At close: Feb 5, 2026
VCSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.07% |
| Feb 4, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.38% |
| Feb 3, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.06% |
| Feb 2, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.48% |
| Jan 30, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.48% |
| Jan 29, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Jan 28, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.01% |
| Jan 27, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.73% |
| Jan 26, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.35% |
| Jan 23, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.74% |
| Jan 22, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.88% |
| Jan 21, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.66% |
| Jan 20, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.55% |
| Jan 16, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.03% |
| Jan 15, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.45% |
| Jan 14, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.59% |
| Jan 13, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.45% |
| Jan 12, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.36% |
| Jan 9, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.02% |
| Jan 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.62% |
| Jan 7, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.26% |
| Jan 6, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.43% |
| Jan 5, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.33% |
| Jan 2, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.57% |
| Dec 31, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.40% |
| Dec 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.07% |
| Dec 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.17% |
| Dec 26, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.17% |
| Dec 24, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.10% |
| Dec 23, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.60% |
| Dec 22, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.50% |
| Dec 19, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.37% |
| Dec 18, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.65% |
| Dec 17, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.71% |
| Dec 16, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.60% |
| Dec 15, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.91% |
| Dec 12, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.07% |
| Dec 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.07% |
| Dec 10, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.78% |
| Dec 9, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.34% |
| Dec 8, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.17% |
| 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% |