VALIC Company I International Socially Responsible Fund (VCSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.84
-0.38 (-1.22%)
At close: Jul 8, 2026
VCSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -1.22% |
| Jul 7, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.14% |
| Jul 6, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.96% |
| Jul 2, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.03% |
| Jul 1, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.80% |
| Jun 30, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.32% |
| Jun 29, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.94% |
| Jun 26, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.74% |
| Jun 25, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.04% |
| Jun 24, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.13% |
| Jun 23, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -2.14% |
| Jun 22, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.06% |
| Jun 18, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.77% |
| Jun 17, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.42% |
| Jun 16, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.16% |
| Jun 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.97% |
| Jun 12, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.32% |
| Jun 11, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 2.93% |
| Jun 10, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.25% |
| Jun 9, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.16% |
| Jun 8, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.73% |
| Jun 5, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.55% |
| Jun 4, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.19% |
| Jun 3, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.42% |
| Jun 2, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.58% |
| Jun 1, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.64% |
| May 29, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.42% |
| May 28, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| May 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.52% |
| May 26, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.07% |
| May 22, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.72% |
| May 21, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.07% |
| May 20, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.36% |
| May 19, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.13% |
| May 18, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.30% |
| May 15, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.83% |
| May 14, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.26% |
| May 13, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.05% |
| May 12, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.72% |
| May 11, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.42% |
| May 8, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.23% |
| May 7, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.81% |
| 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% |