VALIC Company I Stock Index (VSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.21
+0.14 (0.21%)
Dec 5, 2025, 9:30 AM EST
VSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.21% |
| Dec 4, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.12% |
| Dec 3, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.30% |
| Dec 2, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.25% |
| Dec 1, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.53% |
| Nov 28, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.55% |
| Nov 26, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.69% |
| Nov 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.92% |
| Nov 24, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 1.54% |
| Nov 21, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.99% |
| Nov 20, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -1.53% |
| Nov 19, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.38% |
| Nov 18, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.79% |
| Nov 17, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.94% |
| Nov 14, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.03% |
| Nov 13, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -1.66% |
| Nov 12, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.07% |
| Nov 11, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.21% |
| Nov 10, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 1.56% |
| Nov 7, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.14% |
| Nov 6, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -1.13% |
| Nov 5, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.37% |
| Nov 4, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -1.18% |
| Nov 3, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.18% |
| Oct 31, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.27% |
| Oct 30, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.98% |
| Oct 29, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.01% |
| Oct 28, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.23% |
| Oct 27, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.23% |
| Oct 24, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.79% |
| Oct 23, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.57% |
| Oct 22, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.52% |
| Oct 21, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Oct 20, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 1.07% |
| Oct 17, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.52% |
| Oct 16, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.64% |
| Oct 15, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.41% |
| Oct 14, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.15% |
| Oct 13, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 1.55% |
| Oct 10, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -2.70% |
| Oct 9, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -0.27% |
| Oct 8, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.57% |
| Oct 7, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.37% |
| Oct 6, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.38% |
| Oct 3, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.02% |
| Oct 2, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.06% |
| Oct 1, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.35% |
| Sep 30, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.41% |
| Sep 29, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.27% |
| Sep 26, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.58% |