Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,751.47 +471.58 (+0.70%) CMC Crypto 200
1,423.59 -4.98 (-0.35%)
VALIC Company I Systematic Growth (VCBCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 30 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 29 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 28 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 24 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 23 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 22 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 21 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 20 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 17 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 16 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 15 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 14 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 13 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 10 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 09 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 08 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 07 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 06 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 03 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 02 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 30 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 29 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 26 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 25 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 24 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 22 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 19 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 18 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 17 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 16 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 12 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 09 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 08 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 05 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 04 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 03 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 02 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 01 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 28 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 27 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 26 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 25 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 22 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 21 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 20 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 19 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 18 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 15 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 14 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 13 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 12 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 11 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 08 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 07 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 07 Mar 2024 | 0 Dividend | |||||
| 07 Mar 2024 | 2.047 Capital gain | |||||
| 06 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 16.29 | - |
| 05 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 16.20 | - |
| 04 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 16.45 | - |
| 01 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 16.51 | - |
| 29 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.34 | - |
| 28 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 16.22 | - |
| 27 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 16.28 | - |
| 26 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 16.25 | - |
| 23 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 16.28 | - |
| 22 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 16.28 | - |
| 21 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.80 | - |
| 20 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 15.81 | - |
| 16 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 15.96 | - |
| 15 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.08 | - |
| 14 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 16.03 | - |
| 13 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 15.84 | - |
| 12 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.06 | - |
| 09 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 16.13 | - |
| 08 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 15.97 | - |
| 07 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 15.95 | - |
| 06 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 15.78 | - |
| 05 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 15.78 | - |
| 02 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 15.79 | - |
| 01 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 15.48 | - |
| 31 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 15.26 | - |
| 30 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 15.58 | - |
| 29 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 15.64 | - |
| 26 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 15.48 | - |
| 25 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 15.50 | - |
| 24 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 15.46 | - |
| 23 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.41 | - |
| 22 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 15.37 | - |
| 19 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 15.32 | - |
| 18 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.10 | - |
| 17 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 14.91 | - |
| 16 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 14.97 | - |
| 12 Jan 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 14.99 | - |
| 11 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 14.98 | - |
| *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.