Singapore markets closed

VALIC Company I Stock Index (VSTIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.21+0.52 (+1.03%)
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202451.2151.2151.2151.2151.21-
25 Apr 202450.6950.6950.6950.6950.69-
24 Apr 202450.9250.9250.9250.9250.92-
23 Apr 202450.9150.9150.9150.9150.91-
22 Apr 202450.3150.3150.3150.3150.31-
19 Apr 202449.8749.8749.8749.8749.87-
18 Apr 202450.3150.3150.3150.3150.31-
17 Apr 202450.4250.4250.4250.4250.42-
16 Apr 202450.7250.7250.7250.7250.72-
15 Apr 202450.8250.8250.8250.8250.82-
12 Apr 202451.4451.4451.4451.4451.44-
11 Apr 202452.2052.2052.2052.2052.20-
10 Apr 202451.8151.8151.8151.8151.81-
09 Apr 202452.3152.3152.3152.3152.31-
08 Apr 202452.2252.2252.2252.2252.22-
05 Apr 202452.2452.2452.2452.2452.24-
04 Apr 202451.6751.6751.6751.6751.67-
03 Apr 202452.3152.3152.3152.3152.31-
02 Apr 202452.2552.2552.2552.2552.25-
01 Apr 202452.6352.6352.6352.6352.63-
28 Mar 202452.7452.7452.7452.7452.74-
27 Mar 202452.6852.6852.6852.6852.68-
26 Mar 202452.2252.2252.2252.2252.22-
25 Mar 202452.3752.3752.3752.3752.37-
22 Mar 202452.5352.5352.5352.5352.53-
21 Mar 202452.6052.6052.6052.6052.60-
20 Mar 202452.4352.4352.4352.4352.43-
19 Mar 202451.9651.9651.9651.9651.96-
18 Mar 202451.6751.6751.6751.6751.67-
15 Mar 202451.3451.3451.3451.3451.34-
14 Mar 202451.6851.6851.6851.6851.68-
13 Mar 202451.8251.8251.8251.8251.82-
12 Mar 202451.9151.9151.9151.9151.91-
11 Mar 202451.3451.3451.3451.3451.34-
08 Mar 202451.4051.4051.4051.4051.40-
07 Mar 202451.7351.7351.7351.7351.73-
07 Mar 20240.623 Dividend
07 Mar 20243.097 Capital gain
06 Mar 202454.8854.8854.8854.8851.16-
05 Mar 202454.5954.5954.5954.5950.89-
04 Mar 202455.1555.1555.1555.1551.41-
01 Mar 202455.2255.2255.2255.2251.48-
29 Feb 202454.7854.7854.7854.7851.07-
28 Feb 202454.4854.4854.4854.4850.79-
27 Feb 202454.5754.5754.5754.5750.87-
26 Feb 202454.4854.4854.4854.4850.79-
23 Feb 202454.6854.6854.6854.6850.97-
22 Feb 202454.6654.6654.6654.6650.95-
21 Feb 202453.5353.5353.5353.5349.90-
20 Feb 202453.4653.4653.4653.4649.84-
16 Feb 202453.7853.7853.7853.7850.13-
15 Feb 202454.0354.0354.0354.0350.37-
14 Feb 202453.7153.7153.7153.7150.07-
13 Feb 202453.1953.1953.1953.1949.58-
12 Feb 202453.9253.9253.9253.9250.27-
09 Feb 202453.9753.9753.9753.9750.31-
08 Feb 202453.6653.6653.6653.6650.02-
07 Feb 202453.6253.6253.6253.6249.99-
06 Feb 202453.1853.1853.1853.1849.58-
05 Feb 202453.0653.0653.0653.0649.46-
02 Feb 202453.2353.2353.2353.2349.62-
01 Feb 202452.6652.6652.6652.6649.09-
31 Jan 202452.0152.0152.0152.0148.48-
30 Jan 202452.8652.8652.8652.8649.28-
29 Jan 202452.8952.8952.8952.8949.30-
26 Jan 202452.4952.4952.4952.4948.93-
25 Jan 202452.5352.5352.5352.5348.97-
24 Jan 202452.2552.2552.2552.2548.71-
23 Jan 202452.2152.2152.2152.2148.67-
22 Jan 202452.0652.0652.0652.0648.53-
19 Jan 202451.9451.9451.9451.9448.42-
18 Jan 202451.3151.3151.3151.3147.83-
17 Jan 202450.8650.8650.8650.8647.41-
16 Jan 202451.1451.1451.1451.1447.67-
12 Jan 202451.3451.3451.3451.3447.86-
11 Jan 202451.2951.2951.2951.2947.81-
10 Jan 202451.3351.3351.3351.3347.85-
09 Jan 202451.0451.0451.0451.0447.58-
08 Jan 202451.1151.1151.1151.1147.65-
05 Jan 202450.3950.3950.3950.3946.97-
04 Jan 202450.3050.3050.3050.3046.89-
03 Jan 202450.4750.4750.4750.4747.05-
02 Jan 202450.8850.8850.8850.8847.43-
29 Dec 202351.1751.1751.1751.1747.70-
28 Dec 202351.3151.3151.3151.3147.83-
27 Dec 202351.2951.2951.2951.2947.81-
26 Dec 202351.2151.2151.2151.2147.74-
22 Dec 202350.9950.9950.9950.9947.53-
21 Dec 202350.9150.9150.9150.9147.46-
20 Dec 202350.3950.3950.3950.3946.97-
19 Dec 202351.1451.1451.1451.1447.67-
18 Dec 202350.8450.8450.8450.8447.39-
15 Dec 202350.6150.6150.6150.6147.18-
14 Dec 202350.6150.6150.6150.6147.18-
13 Dec 202350.4650.4650.4650.4647.04-
12 Dec 202349.7849.7849.7849.7846.41-
11 Dec 202349.5549.5549.5549.5546.19-
08 Dec 202349.3649.3649.3649.3646.01-
07 Dec 202349.1649.1649.1649.1645.83-
06 Dec 202348.7648.7648.7648.7645.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...