VALIC Company I Systematic Core Fund VCGAX
38.42 USD -0.04 (-0.10%)
Regular-session close
Day range unavailable
32.05 52-week range 39.21
- YTD
- +3.28%
- 1 year
- +5.55%
VCGAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | -0.20 | -0.52% |
| Nov 11, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | +0.37 | +0.97% |
| Nov 10, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | -0.12 | -0.31% |
| Nov 9, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | +0.80 | +2.13% |
| Nov 6, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | 0.00 | 0.00% |
| Nov 5, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | -1.51 | -3.86% |
| Nov 4, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | +0.81 | +2.11% |
| Nov 3, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | +0.02 | +0.05% |
| Nov 2, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | -0.10 | -0.26% |
| Oct 30, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | -0.57 | -1.46% |
| Oct 29, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | +0.01 | +0.03% |
| Oct 28, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | +0.01 | +0.03% |
| Oct 27, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | +0.10 | +0.26% |
| Oct 26, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | +0.21 | +0.54% |
| Oct 23, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | -0.30 | -0.77% |
| Oct 22, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | -0.28 | -0.71% |
| Oct 21, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | +0.16 | +0.41% |
| Oct 20, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | +0.21 | +0.54% |
| Oct 19, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | +0.16 | +0.41% |
| Oct 16, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | -0.40 | -1.02% |
| Oct 15, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | +0.34 | +0.88% |
| Oct 14, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | -0.30 | -0.77% |
| Oct 13, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 0.00 | 0.00% |
| Oct 12, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 0.00 | 0.00% |
| Oct 9, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | +0.18 | +0.46% |
| Oct 8, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | -0.02 | -0.05% |
| Oct 7, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | -0.11 | -0.28% |
| Oct 6, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | +0.15 | +0.39% |
| Oct 5, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | +0.23 | +0.60% |
| Oct 2, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | +0.28 | +0.73% |
| Oct 1, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | +0.15 | +0.39% |
| Sep 30, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | -0.10 | -0.26% |
| Sep 29, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | -0.11 | -0.29% |
| Sep 28, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | -0.19 | -0.49% |
| Sep 25, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | +0.20 | +0.52% |
| Sep 24, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 0.00 | 0.00% |
| Sep 23, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | -0.36 | -0.93% |
| Sep 22, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | -0.07 | -0.18% |
| Sep 21, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | +0.43 | +1.12% |
| Sep 18, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | -0.01 | -0.03% |
| Sep 17, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | +0.36 | +0.95% |
| Sep 16, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | -0.18 | -0.47% |
| Sep 15, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | -0.19 | -0.49% |
| Sep 14, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | -0.04 | -0.10% |
| Sep 11, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | +0.36 | +0.95% |
| Sep 10, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | -0.14 | -0.37% |
| Sep 9, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | -0.28 | -0.73% |
| Sep 8, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | -0.38 | -0.98% |
| Sep 4, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | -0.18 | -0.46% |
| Sep 3, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | +0.41 | +1.06% |
| Sep 2, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | +0.26 | +0.68% |
| Sep 1, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | -0.19 | -0.49% |
| Aug 31, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | -0.19 | -0.49% |
| Aug 28, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | -0.11 | -0.28% |
| Aug 27, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | +0.24 | +0.62% |
| Aug 26, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | -0.03 | -0.08% |
| Aug 25, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | +0.05 | +0.13% |
| Aug 24, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | +0.03 | +0.08% |
| Aug 21, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | +0.21 | +0.55% |
| Aug 20, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | -0.36 | -0.93% |
| Aug 19, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | +0.10 | +0.26% |
| Aug 18, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | -0.16 | -0.41% |
| Aug 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | -0.21 | -0.54% |
| Aug 14, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | -0.11 | -0.28% |
| Aug 13, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | +0.23 | +0.59% |
65 days, newest first. Daily bars as drawn on the VCGAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.