Canada markets closed

VALIC Company I Mid Cap Strategic Gr (VMSGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.850.00 (0.00%)
At close: 08:01PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.8518.8518.8518.8518.85-
May 16, 202418.8518.8518.8518.8518.85-
May 15, 202419.0119.0119.0119.0119.01-
May 14, 202418.7618.7618.7618.7618.76-
May 13, 202418.6118.6118.6118.6118.61-
May 10, 202418.6718.6718.6718.6718.67-
May 09, 202418.7218.7218.7218.7218.72-
May 08, 202418.5918.5918.5918.5918.59-
May 07, 202418.6918.6918.6918.6918.69-
May 06, 202418.7418.7418.7418.7418.74-
May 03, 202418.4818.4818.4818.4818.48-
May 02, 202418.3318.3318.3318.3318.33-
May 01, 202418.1618.1618.1618.1618.16-
Apr 30, 202418.2218.2218.2218.2218.22-
Apr 29, 202418.4618.4618.4618.4618.46-
Apr 26, 202418.3718.3718.3718.3718.37-
Apr 25, 202418.2418.2418.2418.2418.24-
Apr 24, 202418.2318.2318.2318.2318.23-
Apr 23, 202418.1718.1718.1718.1718.17-
Apr 22, 202417.8817.8817.8817.8817.88-
Apr 19, 202417.7117.7117.7117.7117.71-
Apr 18, 202417.8217.8217.8217.8217.82-
Apr 17, 202417.9217.9217.9217.9217.92-
Apr 16, 202418.0618.0618.0618.0618.06-
Apr 15, 202418.0518.0518.0518.0518.05-
Apr 12, 202418.2918.2918.2918.2918.29-
Apr 11, 202418.6218.6218.6218.6218.62-
Apr 10, 202418.5918.5918.5918.5918.59-
Apr 09, 202418.7818.7818.7818.7818.78-
Apr 08, 202418.7818.7818.7818.7818.78-
Apr 05, 202418.7318.7318.7318.7318.73-
Apr 04, 202418.5018.5018.5018.5018.50-
Apr 03, 202418.7318.7318.7318.7318.73-
Apr 02, 202418.6618.6618.6618.6618.66-
Apr 01, 202418.8918.8918.8918.8918.89-
Mar 28, 202418.9918.9918.9918.9918.99-
Mar 27, 202418.9818.9818.9818.9818.98-
Mar 26, 202418.8518.8518.8518.8518.85-
Mar 25, 202418.8018.8018.8018.8018.80-
Mar 22, 202418.8618.8618.8618.8618.86-
Mar 21, 202418.9718.9718.9718.9718.97-
Mar 20, 202418.8418.8418.8418.8418.84-
Mar 19, 202418.6518.6518.6518.6518.65-
Mar 18, 202418.5518.5518.5518.5518.55-
Mar 15, 202418.5018.5018.5018.5018.50-
Mar 14, 202418.5818.5818.5818.5818.58-
Mar 13, 202418.7518.7518.7518.7518.75-
Mar 12, 202418.7518.7518.7518.7518.75-
Mar 11, 202418.5618.5618.5618.5618.56-
Mar 08, 202418.6818.6818.6818.6818.68-
Mar 07, 202418.8418.8418.8418.8418.84-
Mar 07, 20240.003 Dividend
Mar 06, 202418.6618.6618.6618.6618.66-
Mar 05, 202418.5018.5018.5018.5018.50-
Mar 04, 202418.7618.7618.7618.7618.76-
Mar 01, 202418.7818.7818.7818.7818.78-
Feb 29, 202418.6518.6518.6518.6518.65-
Feb 28, 202418.5018.5018.5018.5018.50-
Feb 27, 202418.5418.5418.5418.5418.54-
Feb 26, 202418.4818.4818.4818.4818.48-
Feb 23, 202418.4118.4118.4118.4118.41-
Feb 22, 202418.3618.3618.3618.3618.36-
Feb 21, 202417.9917.9917.9917.9917.99-
Feb 20, 202418.1718.1718.1718.1718.17-
Feb 16, 202418.3018.3018.3018.3018.30-
Feb 15, 202418.3418.3418.3418.3418.34-
Feb 14, 202418.1418.1418.1418.1418.14-
Feb 13, 202417.8017.8017.8017.8017.80-
Feb 12, 202418.0818.0818.0818.0818.08-
Feb 09, 202418.0918.0918.0918.0918.09-
Feb 08, 202417.9417.9417.9417.9417.94-
Feb 07, 202417.7917.7917.7917.7917.79-
Feb 06, 202417.6417.6417.6417.6417.64-
Feb 05, 202417.5517.5517.5517.5517.55-
Feb 02, 202417.6017.6017.6017.6017.60-
Feb 01, 202417.5117.5117.5117.5117.51-
Jan 31, 202417.2217.2217.2217.2217.22-
Jan 30, 202417.4617.4617.4617.4617.46-
Jan 29, 202417.5017.5017.5017.5017.50-
Jan 26, 202417.2717.2717.2717.2717.27-
Jan 25, 202417.2917.2917.2917.2917.29-
Jan 24, 202417.2217.2217.2217.2217.22-
Jan 23, 202417.3517.3517.3517.3517.35-
Jan 22, 202417.3817.3817.3817.3817.38-
Jan 19, 202417.1817.1817.1817.1817.18-
Jan 18, 202417.0317.0317.0317.0317.03-
Jan 17, 202416.8716.8716.8716.8716.87-
Jan 16, 202416.9516.9516.9516.9516.95-
Jan 12, 202416.9916.9916.9916.9916.99-
Jan 11, 202417.0217.0217.0217.0217.02-
Jan 10, 202417.0217.0217.0217.0217.02-
Jan 09, 202416.9616.9616.9616.9616.96-
Jan 08, 202416.9316.9316.9316.9316.93-
Jan 05, 202416.5916.5916.5916.5916.59-
Jan 04, 202416.5416.5416.5416.5416.54-
Jan 03, 202416.5416.5416.5416.5416.54-
Jan 02, 202416.8716.8716.8716.8716.87-
Dec 29, 202317.1017.1017.1017.1017.10-
Dec 28, 202317.2017.2017.2017.2017.20-
Dec 27, 202317.1817.1817.1817.1817.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...