UK markets open in 2 hours 7 minutes
NIKKEI 225
38,762.57 +526.50 (+1.38%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,330.30 -0.90 (-0.04%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,489.22 -588.36 (-1.15%)
VALIC Company I Small Cap Growth (VVSGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 03 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 02 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 01 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 30 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 29 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 26 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 25 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 24 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 23 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 22 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 19 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 18 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 17 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 16 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 15 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 12 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 11 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 10 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 09 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 08 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 05 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 04 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 03 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 02 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 01 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 28 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 27 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 26 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 22 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 21 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 18 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 15 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 14 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 13 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 12 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 11 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 08 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 07 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 06 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 05 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 04 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 01 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 29 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 28 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 27 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 26 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 23 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 21 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 20 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 15 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 14 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 08 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 07 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 06 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 05 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 02 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 01 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 31 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 30 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 29 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 26 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 25 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 24 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 23 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 22 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 19 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 18 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 17 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 16 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 12 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 11 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 10 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 08 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 05 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 04 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 03 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 02 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 29 Dec 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 28 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 27 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 26 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 22 Dec 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 21 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 20 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 19 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 18 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 15 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 14 Dec 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 13 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 12 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.