VALIC Company I Stock Index Fund (VSTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.34
+0.32 (0.52%)
Jun 30, 2025, 4:00 PM EDT
VSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.52% |
| Jun 27, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.53% |
| Jun 26, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.80% |
| Jun 25, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Jun 24, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 1.13% |
| Jun 23, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.97% |
| Jun 20, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -0.22% |
| Jun 18, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.03% |
| Jun 17, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | -0.84% |
| Jun 16, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.97% |
| Jun 13, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -1.12% |
| Jun 12, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0.39% |
| Jun 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.27% |
| Jun 10, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.54% |
| Jun 9, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 0.10% |
| Jun 6, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 1.04% |
| Jun 5, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -0.51% |
| Jun 4, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Jun 3, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.58% |
| Jun 2, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 0.43% |
| May 30, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| May 29, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.40% |
| May 28, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.55% |
| May 27, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 2.04% |
| May 23, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.66% |
| May 22, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.05% |
| May 21, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.60% |
| May 20, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.39% |
| May 19, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.10% |
| May 16, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.72% |
| May 15, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.43% |
| May 14, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.10% |
| May 13, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 0.73% |
| May 12, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 3.26% |
| May 9, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.05% |
| May 8, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.58% |
| May 7, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.43% |
| May 6, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.75% |
| May 5, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.64% |
| May 2, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.47% |
| May 1, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.80% |
| Apr 30, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Apr 29, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.57% |
| Apr 28, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.07% |
| Apr 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.74% |
| Apr 24, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.02% |
| Apr 23, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 1.67% |
| Apr 22, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 2.52% |
| Apr 21, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -2.36% |
| Apr 17, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.13% |