VALIC Company I Stock Index Fund (VSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.12
+0.07 (0.12%)
At close: Apr 2, 2026
VSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.73% |
| Mar 31, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 2.91% |
| Mar 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.39% |
| Mar 27, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.68% |
| Mar 26, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -1.74% |
| Mar 25, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.55% |
| Mar 24, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.38% |
| Mar 23, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 1.15% |
| Mar 20, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -1.51% |
| Mar 19, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.27% |
| Mar 18, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -1.37% |
| Mar 17, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.25% |
| Mar 16, 2026 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 1.03% |
| Mar 13, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -0.59% |
| Mar 12, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -1.52% |
| Mar 11, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.07% |
| Mar 10, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.20% |
| Mar 9, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.50% |
| Mar 5, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -11.85% |
| Mar 4, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 60.59 | 0.77% |
| Mar 3, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 60.12 | -0.93% |
| Mar 2, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 60.69 | 0.04% |
| Feb 27, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 60.67 | -0.42% |
| Feb 26, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 60.92 | -0.54% |
| Feb 25, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 61.25 | 0.82% |
| Feb 24, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 60.75 | 0.76% |
| Feb 23, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 60.29 | -1.03% |
| Feb 20, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 60.92 | 0.69% |
| Feb 19, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 60.51 | -0.26% |
| Feb 18, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 60.67 | 0.56% |
| Feb 17, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 60.33 | 0.12% |
| Feb 13, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 60.26 | 0.06% |
| Feb 12, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 60.22 | -1.55% |
| Feb 11, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 61.17 | -0.01% |
| Feb 10, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 61.18 | -0.32% |
| Feb 9, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 61.37 | 0.48% |
| Feb 6, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 61.08 | 1.97% |
| Feb 5, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 59.90 | -1.23% |
| Feb 4, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 60.65 | -0.49% |
| Feb 3, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 60.95 | -0.85% |
| Feb 2, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 61.47 | 0.55% |
| Jan 30, 2026 | 68.97 | 68.97 | 68.97 | 68.97 | 61.13 | -0.43% |
| Jan 29, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 61.40 | -0.13% |
| Jan 28, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 61.48 | - |
| Jan 27, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 61.48 | 0.41% |
| Jan 26, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 61.23 | 0.49% |
| Jan 23, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 60.93 | 0.04% |
| Jan 22, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 60.90 | 0.54% |
| Jan 21, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 60.58 | 1.17% |
| Jan 20, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 59.88 | -2.06% |