VALIC Company I International Socially Responsible Fund (VCSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.92
+0.79 (2.62%)
At close: May 6, 2026
VCSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 2.62% |
| May 5, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.04% |
| May 4, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.06% |
| May 1, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.33% |
| Apr 30, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 2.34% |
| Apr 29, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.04% |
| Apr 28, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.30% |
| Apr 27, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.37% |
| Apr 24, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.27% |
| Apr 23, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.60% |
| Apr 22, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.27% |
| Apr 21, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.38% |
| Apr 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.78% |
| Apr 17, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.18% |
| Apr 16, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.10% |
| Apr 15, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.16% |
| Apr 14, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.96% |
| Apr 13, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.73% |
| Apr 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.17% |
| Apr 9, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% |
| Apr 8, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 4.79% |
| Apr 7, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.45% |
| Apr 6, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.63% |
| Apr 2, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.14% |
| Apr 1, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.91% |
| Mar 31, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 2.39% |
| Mar 30, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.73% |
| Mar 27, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.01% |
| Mar 26, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.01% |
| Mar 25, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.65% |
| Mar 24, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.43% |
| Mar 23, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.86% |
| Mar 20, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.69% |
| Mar 19, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.46% |
| Mar 18, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.43% |
| Mar 17, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.31% |
| Mar 16, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.45% |
| Mar 13, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.15% |
| Mar 12, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.45% |
| Mar 11, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.41% |
| Mar 10, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.66% |
| Mar 9, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.17% |
| Mar 6, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.06% |
| Mar 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -7.18% |
| Mar 4, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 29.65 | 0.87% |
| Mar 3, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 29.40 | -3.38% |
| Mar 2, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 30.43 | -2.24% |
| Feb 27, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | 31.12 | 0.61% |
| Feb 26, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 30.93 | -0.09% |
| Feb 25, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 30.96 | 0.80% |