Canada markets open in 6 hours 14 minutes

VALIC Company I Systematic Value (VBCVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.11-0.04 (-0.28%)
At close: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202414.1114.1114.1114.1114.11-
May 17, 202414.1514.1514.1514.1514.15-
May 16, 202414.1114.1114.1114.1114.11-
May 15, 202414.1314.1314.1314.1314.13-
May 14, 202414.0314.0314.0314.0314.03-
May 13, 202413.9613.9613.9613.9613.96-
May 10, 202413.9613.9613.9613.9613.96-
May 09, 202413.9313.9313.9313.9313.93-
May 08, 202413.8213.8213.8213.8213.82-
May 07, 202413.7913.7913.7913.7913.79-
May 06, 202413.7713.7713.7713.7713.77-
May 03, 202413.6613.6613.6613.6613.66-
May 02, 202413.5813.5813.5813.5813.58-
May 01, 202413.5113.5113.5113.5113.51-
Apr 30, 202413.5113.5113.5113.5113.51-
Apr 29, 202413.7413.7413.7413.7413.74-
Apr 26, 202413.6913.6913.6913.6913.69-
Apr 25, 202413.7013.7013.7013.7013.70-
Apr 24, 202413.7513.7513.7513.7513.75-
Apr 23, 202413.7313.7313.7313.7313.73-
Apr 22, 202413.6313.6313.6313.6313.63-
Apr 19, 202413.5213.5213.5213.5213.52-
Apr 18, 202413.4313.4313.4313.4313.43-
Apr 17, 202413.4113.4113.4113.4113.41-
Apr 16, 202413.4413.4413.4413.4413.44-
Apr 15, 202413.5313.5313.5313.5313.53-
Apr 12, 202413.6213.6213.6213.6213.62-
Apr 11, 202413.8213.8213.8213.8213.82-
Apr 10, 202413.8513.8513.8513.8513.85-
Apr 09, 202414.0314.0314.0314.0314.03-
Apr 08, 202414.0214.0214.0214.0214.02-
Apr 05, 202414.0014.0014.0014.0014.00-
Apr 04, 202413.9013.9013.9013.9013.90-
Apr 03, 202414.0514.0514.0514.0514.05-
Apr 02, 202414.0414.0414.0414.0414.04-
Apr 01, 202414.1314.1314.1314.1314.13-
Mar 28, 202414.2014.2014.2014.2014.20-
Mar 27, 202414.1414.1414.1414.1414.14-
Mar 26, 202413.9613.9613.9613.9613.96-
Mar 25, 202413.9613.9613.9613.9613.96-
Mar 22, 202413.9713.9713.9713.9713.97-
Mar 21, 202414.0514.0514.0514.0514.05-
Mar 20, 202413.9613.9613.9613.9613.96-
Mar 19, 202413.8413.8413.8413.8413.84-
Mar 18, 202413.7713.7713.7713.7713.77-
Mar 15, 202413.7213.7213.7213.7213.72-
Mar 14, 202413.7013.7013.7013.7013.70-
Mar 13, 202413.8113.8113.8113.8113.81-
Mar 12, 202413.7813.7813.7813.7813.78-
Mar 11, 202413.7213.7213.7213.7213.72-
Mar 08, 202413.6813.6813.6813.6813.68-
Mar 07, 202413.6613.6613.6613.6613.66-
Mar 07, 20240.242 Dividend
Mar 06, 202413.8713.8713.8713.8713.63-
Mar 05, 202413.7813.7813.7813.7813.54-
Mar 04, 202413.8113.8113.8113.8113.57-
Mar 01, 202413.7813.7813.7813.7813.54-
Feb 29, 202413.7013.7013.7013.7013.46-
Feb 28, 202413.6613.6613.6613.6613.42-
Feb 27, 202413.6413.6413.6413.6413.40-
Feb 26, 202413.6313.6313.6313.6313.39-
Feb 23, 202413.6713.6713.6713.6713.43-
Feb 22, 202413.6013.6013.6013.6013.36-
Feb 21, 202413.4813.4813.4813.4813.24-
Feb 20, 202413.4413.4413.4413.4413.21-
Feb 16, 202413.4513.4513.4513.4513.22-
Feb 15, 202413.4913.4913.4913.4913.25-
Feb 14, 202413.3213.3213.3213.3213.09-
Feb 13, 202413.2113.2113.2113.2112.98-
Feb 12, 202413.4213.4213.4213.4213.19-
Feb 09, 202413.3513.3513.3513.3513.12-
Feb 08, 202413.3313.3313.3313.3313.10-
Feb 07, 202413.3013.3013.3013.3013.07-
Feb 06, 202413.2813.2813.2813.2813.05-
Feb 05, 202413.2313.2313.2313.2313.00-
Feb 02, 202413.3413.3413.3413.3413.11-
Feb 01, 202413.3413.3413.3413.3413.11-
Jan 31, 202413.2213.2213.2213.2212.99-
Jan 30, 202413.3913.3913.3913.3913.16-
Jan 29, 202413.3313.3313.3313.3313.10-
Jan 26, 202413.2713.2713.2713.2713.04-
Jan 25, 202413.2713.2713.2713.2713.04-
Jan 24, 202413.1013.1013.1013.1012.87-
Jan 23, 202413.1513.1513.1513.1512.92-
Jan 22, 202413.1613.1613.1613.1612.93-
Jan 19, 202413.0913.0913.0913.0912.86-
Jan 18, 202412.9712.9712.9712.9712.74-
Jan 17, 202412.9212.9212.9212.9212.69-
Jan 16, 202413.0113.0113.0113.0112.78-
Jan 12, 202413.0813.0813.0813.0812.85-
Jan 11, 202413.0713.0713.0713.0712.84-
Jan 10, 202413.0813.0813.0813.0812.85-
Jan 09, 202413.0813.0813.0813.0812.85-
Jan 08, 202413.1613.1613.1613.1612.93-
Jan 05, 202413.0413.0413.0413.0412.81-
Jan 04, 202413.0213.0213.0213.0212.79-
Jan 03, 202413.0513.0513.0513.0512.82-
Jan 02, 202413.1713.1713.1713.1712.94-
Dec 29, 202313.1213.1213.1213.1212.89-
Dec 28, 202313.1713.1713.1713.1712.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...