Canada markets open in 8 hours 9 minutes

VALIC Company I NASDAQ-100 Index (VCNIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.78+0.46 (+1.97%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202423.3223.3223.3223.3223.32-
May 01, 202423.0223.0223.0223.0223.02-
Apr 30, 202423.1823.1823.1823.1823.18-
Apr 29, 202423.6423.6423.6423.6423.64-
Apr 26, 202423.5523.5523.5523.5523.55-
Apr 25, 202423.1723.1723.1723.1723.17-
Apr 24, 202423.3023.3023.3023.3023.30-
Apr 23, 202423.2323.2323.2323.2323.23-
Apr 22, 202422.8822.8822.8822.8822.88-
Apr 19, 202422.6522.6522.6522.6522.65-
Apr 18, 202423.1223.1223.1223.1223.12-
Apr 17, 202423.2623.2623.2623.2623.26-
Apr 16, 202423.5523.5523.5523.5523.55-
Apr 15, 202423.5423.5423.5423.5423.54-
Apr 12, 202423.9423.9423.9423.9423.94-
Apr 11, 202424.3424.3424.3424.3424.34-
Apr 10, 202423.9523.9523.9523.9523.95-
Apr 09, 202424.1624.1624.1624.1624.16-
Apr 08, 202424.0624.0624.0624.0624.06-
Apr 05, 202424.0824.0824.0824.0824.08-
Apr 04, 202423.7723.7723.7723.7723.77-
Apr 03, 202424.1524.1524.1524.1524.15-
Apr 02, 202424.0924.0924.0924.0924.09-
Apr 01, 202424.3224.3224.3224.3224.32-
Mar 28, 202424.2724.2724.2724.2724.27-
Mar 27, 202424.3024.3024.3024.3024.30-
Mar 26, 202424.2124.2124.2124.2124.21-
Mar 25, 202424.3024.3024.3024.3024.30-
Mar 22, 202424.3824.3824.3824.3824.38-
Mar 21, 202424.3624.3624.3624.3624.36-
Mar 20, 202424.2524.2524.2524.2524.25-
Mar 19, 202423.9723.9723.9723.9723.97-
Mar 18, 202423.9123.9123.9123.9123.91-
Mar 15, 202423.6723.6723.6723.6723.67-
Mar 14, 202423.9523.9523.9523.9523.95-
Mar 13, 202424.0224.0224.0224.0224.02-
Mar 12, 202424.2224.2224.2224.2224.22-
Mar 11, 202423.8623.8623.8623.8623.86-
Mar 08, 202423.9523.9523.9523.9523.95-
Mar 07, 202424.3224.3224.3224.3224.32-
Mar 07, 20240.085 Dividend
Mar 07, 20240.969 Capital Gain
Mar 06, 202424.9824.9824.9824.9823.93-
Mar 05, 202424.8224.8224.8224.8223.77-
Mar 04, 202425.2725.2725.2725.2724.20-
Mar 01, 202425.3825.3825.3825.3824.31-
Feb 29, 202425.0225.0225.0225.0223.96-
Feb 28, 202424.7824.7824.7824.7823.73-
Feb 27, 202424.9124.9124.9124.9123.86-
Feb 26, 202424.8624.8624.8624.8623.81-
Feb 23, 202424.8724.8724.8724.8723.82-
Feb 22, 202424.9624.9624.9624.9623.91-
Feb 21, 202424.2324.2324.2324.2323.21-
Feb 20, 202424.3224.3224.3224.3223.29-
Feb 16, 202424.5224.5224.5224.5223.49-
Feb 15, 202424.7424.7424.7424.7423.70-
Feb 14, 202424.6824.6824.6824.6823.64-
Feb 13, 202424.3924.3924.3924.3923.36-
Feb 12, 202424.7824.7824.7824.7823.73-
Feb 09, 202424.8924.8924.8924.8923.84-
Feb 08, 202424.6424.6424.6424.6423.60-
Feb 07, 202424.6024.6024.6024.6023.56-
Feb 06, 202424.3524.3524.3524.3523.32-
Feb 05, 202424.4124.4124.4124.4123.38-
Feb 02, 202424.4524.4524.4524.4523.42-
Feb 01, 202424.0324.0324.0324.0323.02-
Jan 31, 202423.7523.7523.7523.7522.75-
Jan 30, 202424.2224.2224.2224.2223.20-
Jan 29, 202424.3824.3824.3824.3823.35-
Jan 26, 202424.1424.1424.1424.1423.12-
Jan 25, 202424.2724.2724.2724.2723.25-
Jan 24, 202424.2524.2524.2524.2523.23-
Jan 23, 202424.1224.1224.1224.1223.10-
Jan 22, 202424.0124.0124.0124.0123.00-
Jan 19, 202423.9923.9923.9923.9922.98-
Jan 18, 202423.5323.5323.5323.5322.54-
Jan 17, 202423.1923.1923.1923.1922.21-
Jan 16, 202423.3223.3223.3223.3222.34-
Jan 12, 202423.3323.3323.3323.3322.35-
Jan 11, 202423.3123.3123.3123.3122.33-
Jan 10, 202423.2723.2723.2723.2722.29-
Jan 09, 202423.1123.1123.1123.1122.13-
Jan 08, 202423.0723.0723.0723.0722.10-
Jan 05, 202422.6022.6022.6022.6021.65-
Jan 04, 202422.5722.5722.5722.5721.62-
Jan 03, 202422.6922.6922.6922.6921.73-
Jan 02, 202422.9322.9322.9322.9321.96-
Dec 29, 202323.3223.3223.3223.3222.34-
Dec 28, 202323.4223.4223.4223.4222.43-
Dec 27, 202323.4323.4323.4323.4322.44-
Dec 26, 202323.3923.3923.3923.3922.40-
Dec 22, 202323.2523.2523.2523.2522.27-
Dec 21, 202323.2223.2223.2223.2222.24-
Dec 20, 202322.9422.9422.9422.9421.97-
Dec 19, 202323.3023.3023.3023.3022.32-
Dec 18, 202323.1823.1823.1823.1822.20-
Dec 15, 202323.0323.0323.0323.0322.06-
Dec 14, 202322.9222.9222.9222.9221.95-
Dec 13, 202322.9522.9522.9522.9521.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...