UK markets closed

VALIC Company I Global Social Awareness (VCSOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.37-0.03 (-0.12%)
At close: 06:46PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202425.4025.4025.4025.4025.40-
15 May 202425.4825.4825.4825.4825.48-
14 May 202425.1425.1425.1425.1425.14-
13 May 202425.0225.0225.0225.0225.02-
10 May 202425.0225.0225.0225.0225.02-
09 May 202424.9224.9224.9224.9224.92-
08 May 202424.6924.6924.6924.6924.69-
07 May 202424.7924.7924.7924.7924.79-
06 May 202424.7524.7524.7524.7524.75-
03 May 202424.6024.6024.6024.6024.60-
02 May 202424.3424.3424.3424.3424.34-
01 May 202424.0124.0124.0124.0124.01-
30 Apr 202424.0124.0124.0124.0124.01-
29 Apr 202424.2824.2824.2824.2824.28-
26 Apr 202424.1424.1424.1424.1424.14-
25 Apr 202423.9823.9823.9823.9823.98-
24 Apr 202424.1624.1624.1624.1624.16-
23 Apr 202424.2124.2124.2124.2124.21-
22 Apr 202423.9223.9223.9223.9223.92-
19 Apr 202423.6023.6023.6023.6023.60-
18 Apr 202423.7523.7523.7523.7523.75-
17 Apr 202423.6923.6923.6923.6923.69-
16 Apr 202423.7523.7523.7523.7523.75-
15 Apr 202423.9923.9923.9923.9923.99-
12 Apr 202424.0624.0624.0624.0624.06-
11 Apr 202424.4624.4624.4624.4624.46-
10 Apr 202424.3524.3524.3524.3524.35-
09 Apr 202424.6824.6824.6824.6824.68-
08 Apr 202424.7024.7024.7024.7024.70-
05 Apr 202424.6124.6124.6124.6124.61-
04 Apr 202424.5524.5524.5524.5524.55-
03 Apr 202424.7024.7024.7024.7024.70-
02 Apr 202424.5724.5724.5724.5724.57-
01 Apr 202424.7024.7024.7024.7024.70-
28 Mar 202424.8524.8524.8524.8524.85-
27 Mar 202424.9724.9724.9724.9724.97-
26 Mar 202424.8624.8624.8624.8624.86-
25 Mar 202424.8424.8424.8424.8424.84-
22 Mar 202424.8724.8724.8724.8724.87-
21 Mar 202424.9424.9424.9424.9424.94-
20 Mar 202424.9324.9324.9324.9324.93-
19 Mar 202424.6924.6924.6924.6924.69-
18 Mar 202424.6624.6624.6624.6624.66-
15 Mar 202424.6524.6524.6524.6524.65-
14 Mar 202424.7324.7324.7324.7324.73-
13 Mar 202424.8424.8424.8424.8424.84-
12 Mar 202424.8924.8924.8924.8924.89-
11 Mar 202424.7224.7224.7224.7224.72-
08 Mar 202424.8524.8524.8524.8524.85-
07 Mar 202424.9024.9024.9024.9024.90-
07 Mar 20240.433 Dividend
06 Mar 202425.0125.0125.0125.0124.58-
05 Mar 202424.7424.7424.7424.7424.31-
04 Mar 202424.8224.8224.8224.8224.39-
01 Mar 202424.8824.8824.8824.8824.45-
29 Feb 202424.6424.6424.6424.6424.21-
28 Feb 202424.6124.6124.6124.6124.18-
27 Feb 202424.7024.7024.7024.7024.27-
26 Feb 202424.6924.6924.6924.6924.26-
23 Feb 202424.7124.7124.7124.7124.28-
22 Feb 202424.6724.6724.6724.6724.24-
21 Feb 202424.3524.3524.3524.3523.93-
20 Feb 202424.3324.3324.3324.3323.91-
16 Feb 202424.2524.2524.2524.2523.83-
15 Feb 202424.1224.1224.1224.1223.70-
14 Feb 202423.8723.8723.8723.8723.46-
13 Feb 202423.6223.6223.6223.6223.21-
12 Feb 202423.9423.9423.9423.9423.53-
09 Feb 202423.9523.9523.9523.9523.54-
08 Feb 202423.8523.8523.8523.8523.44-
07 Feb 202423.9323.9323.9323.9323.52-
06 Feb 202423.8823.8823.8823.8823.47-
05 Feb 202423.7523.7523.7523.7523.34-
02 Feb 202423.8823.8823.8823.8823.47-
01 Feb 202424.1324.1324.1324.1323.71-
31 Jan 202423.9023.9023.9023.9023.49-
30 Jan 202423.9923.9923.9923.9923.57-
29 Jan 202424.0324.0324.0324.0323.61-
26 Jan 202423.8723.8723.8723.8723.46-
25 Jan 202423.8223.8223.8223.8223.41-
24 Jan 202423.7823.7823.7823.7823.37-
23 Jan 202423.5423.5423.5423.5423.13-
22 Jan 202423.6623.6623.6623.6623.25-
19 Jan 202423.5623.5623.5623.5623.15-
18 Jan 202423.4923.4923.4923.4923.08-
17 Jan 202423.3423.3423.3423.3422.94-
16 Jan 202423.5823.5823.5823.5823.17-
12 Jan 202423.9323.9323.9323.9323.52-
11 Jan 202423.7923.7923.7923.7923.38-
10 Jan 202423.8223.8223.8223.8223.41-
09 Jan 202423.6723.6723.6723.6723.26-
08 Jan 202423.8723.8723.8723.8723.46-
05 Jan 202423.6223.6223.6223.6223.21-
04 Jan 202423.6523.6523.6523.6523.24-
03 Jan 202423.5423.5423.5423.5423.13-
02 Jan 202423.7823.7823.7823.7823.37-
29 Dec 202324.0724.0724.0724.0723.65-
28 Dec 202324.0524.0524.0524.0523.63-
27 Dec 202324.1224.1224.1224.1223.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...