STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

VALIC Company I Stock Index (VSTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

50.82

-0.62

(-1.21%)

At close: 08:01PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	50.82	50.82	50.82	50.82	50.82	-
Apr 12, 2024	51.44	51.44	51.44	51.44	51.44	-
Apr 11, 2024	52.20	52.20	52.20	52.20	52.20	-
Apr 10, 2024	51.81	51.81	51.81	51.81	51.81	-
Apr 09, 2024	52.31	52.31	52.31	52.31	52.31	-
Apr 08, 2024	52.22	52.22	52.22	52.22	52.22	-
Apr 05, 2024	52.24	52.24	52.24	52.24	52.24	-
Apr 04, 2024	51.67	51.67	51.67	51.67	51.67	-
Apr 03, 2024	52.31	52.31	52.31	52.31	52.31	-
Apr 02, 2024	52.25	52.25	52.25	52.25	52.25	-
Apr 01, 2024	52.63	52.63	52.63	52.63	52.63	-
Mar 28, 2024	52.74	52.74	52.74	52.74	52.74	-
Mar 27, 2024	52.68	52.68	52.68	52.68	52.68	-
Mar 26, 2024	52.22	52.22	52.22	52.22	52.22	-
Mar 25, 2024	52.37	52.37	52.37	52.37	52.37	-
Mar 22, 2024	52.53	52.53	52.53	52.53	52.53	-
Mar 21, 2024	52.60	52.60	52.60	52.60	52.60	-
Mar 20, 2024	52.43	52.43	52.43	52.43	52.43	-
Mar 19, 2024	51.96	51.96	51.96	51.96	51.96	-
Mar 18, 2024	51.67	51.67	51.67	51.67	51.67	-
Mar 15, 2024	51.34	51.34	51.34	51.34	51.34	-
Mar 14, 2024	51.68	51.68	51.68	51.68	51.68	-
Mar 13, 2024	51.82	51.82	51.82	51.82	51.82	-
Mar 12, 2024	51.91	51.91	51.91	51.91	51.91	-
Mar 11, 2024	51.34	51.34	51.34	51.34	51.34	-
Mar 08, 2024	51.40	51.40	51.40	51.40	51.40	-
Mar 07, 2024	51.73	51.73	51.73	51.73	51.73	-
Mar 07, 2024	0.623 Dividend
Mar 07, 2024	3.097 Capital Gain
Mar 06, 2024	54.88	54.88	54.88	54.88	51.16	-
Mar 05, 2024	54.59	54.59	54.59	54.59	50.89	-
Mar 04, 2024	55.15	55.15	55.15	55.15	51.41	-
Mar 01, 2024	55.22	55.22	55.22	55.22	51.48	-
Feb 29, 2024	54.78	54.78	54.78	54.78	51.07	-
Feb 28, 2024	54.48	54.48	54.48	54.48	50.79	-
Feb 27, 2024	54.57	54.57	54.57	54.57	50.87	-
Feb 26, 2024	54.48	54.48	54.48	54.48	50.79	-
Feb 23, 2024	54.68	54.68	54.68	54.68	50.97	-
Feb 22, 2024	54.66	54.66	54.66	54.66	50.95	-
Feb 21, 2024	53.53	53.53	53.53	53.53	49.90	-
Feb 20, 2024	53.46	53.46	53.46	53.46	49.84	-
Feb 16, 2024	53.78	53.78	53.78	53.78	50.13	-
Feb 15, 2024	54.03	54.03	54.03	54.03	50.37	-
Feb 14, 2024	53.71	53.71	53.71	53.71	50.07	-
Feb 13, 2024	53.19	53.19	53.19	53.19	49.58	-
Feb 12, 2024	53.92	53.92	53.92	53.92	50.27	-
Feb 09, 2024	53.97	53.97	53.97	53.97	50.31	-
Feb 08, 2024	53.66	53.66	53.66	53.66	50.02	-
Feb 07, 2024	53.62	53.62	53.62	53.62	49.99	-
Feb 06, 2024	53.18	53.18	53.18	53.18	49.58	-
Feb 05, 2024	53.06	53.06	53.06	53.06	49.46	-
Feb 02, 2024	53.23	53.23	53.23	53.23	49.62	-
Feb 01, 2024	52.66	52.66	52.66	52.66	49.09	-
Jan 31, 2024	52.01	52.01	52.01	52.01	48.48	-
Jan 30, 2024	52.86	52.86	52.86	52.86	49.28	-
Jan 29, 2024	52.89	52.89	52.89	52.89	49.30	-
Jan 26, 2024	52.49	52.49	52.49	52.49	48.93	-
Jan 25, 2024	52.53	52.53	52.53	52.53	48.97	-
Jan 24, 2024	52.25	52.25	52.25	52.25	48.71	-
Jan 23, 2024	52.21	52.21	52.21	52.21	48.67	-
Jan 22, 2024	52.06	52.06	52.06	52.06	48.53	-
Jan 19, 2024	51.94	51.94	51.94	51.94	48.42	-
Jan 18, 2024	51.31	51.31	51.31	51.31	47.83	-
Jan 17, 2024	50.86	50.86	50.86	50.86	47.41	-
Jan 16, 2024	51.14	51.14	51.14	51.14	47.67	-
Jan 12, 2024	51.34	51.34	51.34	51.34	47.86	-
Jan 11, 2024	51.29	51.29	51.29	51.29	47.81	-
Jan 10, 2024	51.33	51.33	51.33	51.33	47.85	-
Jan 09, 2024	51.04	51.04	51.04	51.04	47.58	-
Jan 08, 2024	51.11	51.11	51.11	51.11	47.65	-
Jan 05, 2024	50.39	50.39	50.39	50.39	46.97	-
Jan 04, 2024	50.30	50.30	50.30	50.30	46.89	-
Jan 03, 2024	50.47	50.47	50.47	50.47	47.05	-
Jan 02, 2024	50.88	50.88	50.88	50.88	47.43	-
Dec 29, 2023	51.17	51.17	51.17	51.17	47.70	-
Dec 28, 2023	51.31	51.31	51.31	51.31	47.83	-
Dec 27, 2023	51.29	51.29	51.29	51.29	47.81	-
Dec 26, 2023	51.21	51.21	51.21	51.21	47.74	-
Dec 22, 2023	50.99	50.99	50.99	50.99	47.53	-
Dec 21, 2023	50.91	50.91	50.91	50.91	47.46	-
Dec 20, 2023	50.39	50.39	50.39	50.39	46.97	-
Dec 19, 2023	51.14	51.14	51.14	51.14	47.67	-
Dec 18, 2023	50.84	50.84	50.84	50.84	47.39	-
Dec 15, 2023	50.61	50.61	50.61	50.61	47.18	-
Dec 14, 2023	50.61	50.61	50.61	50.61	47.18	-
Dec 13, 2023	50.46	50.46	50.46	50.46	47.04	-
Dec 12, 2023	49.78	49.78	49.78	49.78	46.41	-
Dec 11, 2023	49.55	49.55	49.55	49.55	46.19	-
Dec 08, 2023	49.36	49.36	49.36	49.36	46.01	-
Dec 07, 2023	49.16	49.16	49.16	49.16	45.83	-
Dec 06, 2023	48.76	48.76	48.76	48.76	45.45	-
Dec 05, 2023	48.95	48.95	48.95	48.95	45.63	-
Dec 04, 2023	48.98	48.98	48.98	48.98	45.66	-
Dec 01, 2023	49.24	49.24	49.24	49.24	45.90	-
Nov 30, 2023	48.96	48.96	48.96	48.96	45.64	-
Nov 29, 2023	48.76	48.76	48.76	48.76	45.45	-
Nov 28, 2023	48.79	48.79	48.79	48.79	45.48	-
Nov 27, 2023	48.75	48.75	48.75	48.75	45.45	-
Nov 24, 2023	48.84	48.84	48.84	48.84	45.53	-
Nov 22, 2023	48.81	48.81	48.81	48.81	45.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7247-0.0006(-0.08%)

CRUDE OIL85.77+0.36(+0.42%)

Bitcoin CAD87,245.21-4,336.86(-4.74%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

VALIC Company I Stock Index (VSTIX)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7247
-0.0006(-0.08%)

CRUDE OIL
85.77
+0.36(+0.42%)

Bitcoin CAD
87,245.21
-4,336.86(-4.74%)