Nasdaq - Delayed Quote USD

VALIC Company I Mid Cap Strategic Gr (VMSGX)

18.23 +0.06 (+0.33%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 18.23 18.23 18.23 18.23 18.23 -
Apr 23, 2024 18.17 18.17 18.17 18.17 18.17 -
Apr 22, 2024 17.88 17.88 17.88 17.88 17.88 -
Apr 19, 2024 17.71 17.71 17.71 17.71 17.71 -
Apr 18, 2024 17.82 17.82 17.82 17.82 17.82 -
Apr 17, 2024 17.92 17.92 17.92 17.92 17.92 -
Apr 16, 2024 18.06 18.06 18.06 18.06 18.06 -
Apr 15, 2024 18.05 18.05 18.05 18.05 18.05 -
Apr 12, 2024 18.29 18.29 18.29 18.29 18.29 -
Apr 11, 2024 18.62 18.62 18.62 18.62 18.62 -
Apr 10, 2024 18.59 18.59 18.59 18.59 18.59 -
Apr 9, 2024 18.78 18.78 18.78 18.78 18.78 -
Apr 8, 2024 18.78 18.78 18.78 18.78 18.78 -
Apr 5, 2024 18.73 18.73 18.73 18.73 18.73 -
Apr 4, 2024 18.50 18.50 18.50 18.50 18.50 -
Apr 3, 2024 18.73 18.73 18.73 18.73 18.73 -
Apr 2, 2024 18.66 18.66 18.66 18.66 18.66 -
Apr 1, 2024 18.89 18.89 18.89 18.89 18.89 -
Mar 28, 2024 18.99 18.99 18.99 18.99 18.99 -
Mar 27, 2024 18.98 18.98 18.98 18.98 18.98 -
Mar 26, 2024 18.85 18.85 18.85 18.85 18.85 -
Mar 25, 2024 18.80 18.80 18.80 18.80 18.80 -
Mar 22, 2024 18.86 18.86 18.86 18.86 18.86 -
Mar 21, 2024 18.97 18.97 18.97 18.97 18.97 -
Mar 20, 2024 18.84 18.84 18.84 18.84 18.84 -
Mar 19, 2024 18.65 18.65 18.65 18.65 18.65 -
Mar 18, 2024 18.55 18.55 18.55 18.55 18.55 -
Mar 15, 2024 18.50 18.50 18.50 18.50 18.50 -
Mar 14, 2024 18.58 18.58 18.58 18.58 18.58 -
Mar 13, 2024 18.75 18.75 18.75 18.75 18.75 -
Mar 12, 2024 18.75 18.75 18.75 18.75 18.75 -
Mar 11, 2024 18.56 18.56 18.56 18.56 18.56 -
Mar 8, 2024 18.68 18.68 18.68 18.68 18.68 -
Mar 7, 2024 0.00 Dividend
Mar 7, 2024 18.84 18.84 18.84 18.84 18.84 -
Mar 6, 2024 18.66 18.66 18.66 18.66 18.66 -
Mar 5, 2024 18.50 18.50 18.50 18.50 18.50 -
Mar 4, 2024 18.76 18.76 18.76 18.76 18.76 -
Mar 1, 2024 18.78 18.78 18.78 18.78 18.78 -
Feb 29, 2024 18.65 18.65 18.65 18.65 18.65 -
Feb 28, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 27, 2024 18.54 18.54 18.54 18.54 18.54 -
Feb 26, 2024 18.48 18.48 18.48 18.48 18.48 -
Feb 23, 2024 18.41 18.41 18.41 18.41 18.41 -
Feb 22, 2024 18.36 18.36 18.36 18.36 18.36 -
Feb 21, 2024 17.99 17.99 17.99 17.99 17.99 -
Feb 20, 2024 18.17 18.17 18.17 18.17 18.17 -
Feb 16, 2024 18.30 18.30 18.30 18.30 18.30 -
Feb 15, 2024 18.34 18.34 18.34 18.34 18.34 -
Feb 14, 2024 18.14 18.14 18.14 18.14 18.14 -
Feb 13, 2024 17.80 17.80 17.80 17.80 17.80 -
Feb 12, 2024 18.08 18.08 18.08 18.08 18.08 -
Feb 9, 2024 18.09 18.09 18.09 18.09 18.09 -
Feb 8, 2024 17.94 17.94 17.94 17.94 17.94 -
Feb 7, 2024 17.79 17.79 17.79 17.79 17.79 -
Feb 6, 2024 17.64 17.64 17.64 17.64 17.64 -
Feb 5, 2024 17.55 17.55 17.55 17.55 17.55 -
Feb 2, 2024 17.60 17.60 17.60 17.60 17.60 -
Feb 1, 2024 17.51 17.51 17.51 17.51 17.51 -
Jan 31, 2024 17.22 17.22 17.22 17.22 17.22 -
Jan 30, 2024 17.46 17.46 17.46 17.46 17.46 -
Jan 29, 2024 17.50 17.50 17.50 17.50 17.50 -
Jan 26, 2024 17.27 17.27 17.27 17.27 17.27 -
Jan 25, 2024 17.29 17.29 17.29 17.29 17.29 -
Jan 24, 2024 17.22 17.22 17.22 17.22 17.22 -
Jan 23, 2024 17.35 17.35 17.35 17.35 17.35 -
Jan 22, 2024 17.38 17.38 17.38 17.38 17.38 -
Jan 19, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 18, 2024 17.03 17.03 17.03 17.03 17.03 -
Jan 17, 2024 16.87 16.87 16.87 16.87 16.87 -
Jan 16, 2024 16.95 16.95 16.95 16.95 16.95 -
Jan 12, 2024 16.99 16.99 16.99 16.99 16.99 -
Jan 11, 2024 17.02 17.02 17.02 17.02 17.02 -
Jan 10, 2024 17.02 17.02 17.02 17.02 17.02 -
Jan 9, 2024 16.96 16.96 16.96 16.96 16.96 -
Jan 8, 2024 16.93 16.93 16.93 16.93 16.93 -
Jan 5, 2024 16.59 16.59 16.59 16.59 16.59 -
Jan 4, 2024 16.54 16.54 16.54 16.54 16.54 -
Jan 3, 2024 16.54 16.54 16.54 16.54 16.54 -
Jan 2, 2024 16.87 16.87 16.87 16.87 16.87 -
Dec 29, 2023 17.10 17.10 17.10 17.10 17.10 -
Dec 28, 2023 17.20 17.20 17.20 17.20 17.20 -
Dec 27, 2023 17.18 17.18 17.18 17.18 17.18 -
Dec 26, 2023 17.14 17.14 17.14 17.14 17.14 -
Dec 22, 2023 17.01 17.01 17.01 17.01 17.01 -
Dec 21, 2023 16.94 16.94 16.94 16.94 16.94 -
Dec 20, 2023 16.68 16.68 16.68 16.68 16.68 -
Dec 19, 2023 17.03 17.03 17.03 17.03 17.03 -
Dec 18, 2023 16.86 16.86 16.86 16.86 16.86 -
Dec 15, 2023 16.81 16.81 16.81 16.81 16.81 -
Dec 14, 2023 16.88 16.88 16.88 16.88 16.88 -
Dec 13, 2023 16.73 16.73 16.73 16.73 16.73 -
Dec 12, 2023 16.42 16.42 16.42 16.42 16.42 -
Dec 11, 2023 16.32 16.32 16.32 16.32 16.32 -
Dec 8, 2023 16.16 16.16 16.16 16.16 16.16 -
Dec 7, 2023 16.08 16.08 16.08 16.08 16.08 -
Dec 6, 2023 16.01 16.01 16.01 16.01 16.01 -
Dec 5, 2023 16.03 16.03 16.03 16.03 16.03 -
Dec 4, 2023 16.15 16.15 16.15 16.15 16.15 -
Dec 1, 2023 16.17 16.17 16.17 16.17 16.17 -
Nov 30, 2023 15.84 15.84 15.84 15.84 15.84 -
Nov 29, 2023 15.72 15.72 15.72 15.72 15.72 -
Nov 28, 2023 15.60 15.60 15.60 15.60 15.60 -
Nov 27, 2023 15.65 15.65 15.65 15.65 15.65 -
Nov 24, 2023 15.67 15.67 15.67 15.67 15.67 -
Nov 22, 2023 15.59 15.59 15.59 15.59 15.59 -
Nov 21, 2023 15.51 15.51 15.51 15.51 15.51 -
Nov 20, 2023 15.52 15.52 15.52 15.52 15.52 -
Nov 17, 2023 15.41 15.41 15.41 15.41 15.41 -
Nov 16, 2023 15.33 15.33 15.33 15.33 15.33 -
Nov 15, 2023 15.39 15.39 15.39 15.39 15.39 -
Nov 14, 2023 15.31 15.31 15.31 15.31 15.31 -
Nov 13, 2023 14.90 14.90 14.90 14.90 14.90 -
Nov 10, 2023 14.85 14.85 14.85 14.85 14.85 -
Nov 9, 2023 14.65 14.65 14.65 14.65 14.65 -
Nov 8, 2023 14.77 14.77 14.77 14.77 14.77 -
Nov 7, 2023 14.80 14.80 14.80 14.80 14.80 -
Nov 6, 2023 14.73 14.73 14.73 14.73 14.73 -
Nov 3, 2023 14.80 14.80 14.80 14.80 14.80 -
Nov 2, 2023 14.53 14.53 14.53 14.53 14.53 -
Nov 1, 2023 14.19 14.19 14.19 14.19 14.19 -
Oct 31, 2023 14.16 14.16 14.16 14.16 14.16 -
Oct 30, 2023 14.07 14.07 14.07 14.07 14.07 -
Oct 27, 2023 14.05 14.05 14.05 14.05 14.05 -
Oct 26, 2023 14.16 14.16 14.16 14.16 14.16 -
Oct 25, 2023 14.21 14.21 14.21 14.21 14.21 -
Oct 24, 2023 14.50 14.50 14.50 14.50 14.50 -
Oct 23, 2023 14.43 14.43 14.43 14.43 14.43 -
Oct 20, 2023 14.50 14.50 14.50 14.50 14.50 -
Oct 19, 2023 14.70 14.70 14.70 14.70 14.70 -
Oct 18, 2023 14.90 14.90 14.90 14.90 14.90 -
Oct 17, 2023 15.18 15.18 15.18 15.18 15.18 -
Oct 16, 2023 15.10 15.10 15.10 15.10 15.10 -
Oct 13, 2023 14.88 14.88 14.88 14.88 14.88 -
Oct 12, 2023 14.95 14.95 14.95 14.95 14.95 -
Oct 11, 2023 15.19 15.19 15.19 15.19 15.19 -
Oct 10, 2023 15.19 15.19 15.19 15.19 15.19 -
Oct 9, 2023 15.03 15.03 15.03 15.03 15.03 -
Oct 6, 2023 14.92 14.92 14.92 14.92 14.92 -
Oct 5, 2023 14.72 14.72 14.72 14.72 14.72 -
Oct 4, 2023 14.79 14.79 14.79 14.79 14.79 -
Oct 3, 2023 14.70 14.70 14.70 14.70 14.70 -
Oct 2, 2023 14.93 14.93 14.93 14.93 14.93 -
Sep 29, 2023 15.04 15.04 15.04 15.04 15.04 -
Sep 28, 2023 15.07 15.07 15.07 15.07 15.07 -
Sep 27, 2023 14.93 14.93 14.93 14.93 14.93 -
Sep 26, 2023 14.84 14.84 14.84 14.84 14.84 -
Sep 25, 2023 15.03 15.03 15.03 15.03 15.03 -
Sep 22, 2023 15.02 15.02 15.02 15.02 15.02 -
Sep 21, 2023 15.01 15.01 15.01 15.01 15.01 -
Sep 20, 2023 15.29 15.29 15.29 15.29 15.29 -
Sep 19, 2023 15.37 15.37 15.37 15.37 15.37 -
Sep 18, 2023 15.41 15.41 15.41 15.41 15.41 -
Sep 15, 2023 15.43 15.43 15.43 15.43 15.43 -
Sep 14, 2023 15.60 15.60 15.60 15.60 15.60 -
Sep 13, 2023 15.49 15.49 15.49 15.49 15.49 -
Sep 12, 2023 15.52 15.52 15.52 15.52 15.52 -
Sep 11, 2023 15.61 15.61 15.61 15.61 15.61 -
Sep 8, 2023 15.55 15.55 15.55 15.55 15.55 -
Sep 7, 2023 15.61 15.61 15.61 15.61 15.61 -
Sep 6, 2023 15.73 15.73 15.73 15.73 15.73 -
Sep 5, 2023 15.76 15.76 15.76 15.76 15.76 -
Sep 1, 2023 15.94 15.94 15.94 15.94 15.94 -
Aug 31, 2023 15.83 15.83 15.83 15.83 15.83 -
Aug 30, 2023 15.84 15.84 15.84 15.84 15.84 -
Aug 29, 2023 15.74 15.74 15.74 15.74 15.74 -
Aug 28, 2023 15.53 15.53 15.53 15.53 15.53 -
Aug 25, 2023 15.41 15.41 15.41 15.41 15.41 -
Aug 24, 2023 15.30 15.30 15.30 15.30 15.30 -
Aug 23, 2023 15.50 15.50 15.50 15.50 15.50 -
Aug 22, 2023 15.34 15.34 15.34 15.34 15.34 -
Aug 21, 2023 15.37 15.37 15.37 15.37 15.37 -
Aug 18, 2023 15.26 15.26 15.26 15.26 15.26 -
Aug 17, 2023 15.22 15.22 15.22 15.22 15.22 -
Aug 16, 2023 15.42 15.42 15.42 15.42 15.42 -
Aug 15, 2023 15.55 15.55 15.55 15.55 15.55 -
Aug 14, 2023 15.74 15.74 15.74 15.74 15.74 -
Aug 11, 2023 15.68 15.68 15.68 15.68 15.68 -
Aug 10, 2023 15.72 15.72 15.72 15.72 15.72 -
Aug 9, 2023 15.74 15.74 15.74 15.74 15.74 -
Aug 8, 2023 15.79 15.79 15.79 15.79 15.79 -
Aug 7, 2023 15.96 15.96 15.96 15.96 15.96 -
Aug 4, 2023 15.86 15.86 15.86 15.86 15.86 -
Aug 3, 2023 15.92 15.92 15.92 15.92 15.92 -
Aug 2, 2023 15.96 15.96 15.96 15.96 15.96 -
Aug 1, 2023 16.28 16.28 16.28 16.28 16.28 -
Jul 31, 2023 16.34 16.34 16.34 16.34 16.34 -
Jul 28, 2023 16.27 16.27 16.27 16.27 16.27 -
Jul 27, 2023 16.15 16.15 16.15 16.15 16.15 -
Jul 26, 2023 16.26 16.26 16.26 16.26 16.26 -
Jul 25, 2023 16.27 16.27 16.27 16.27 16.27 -
Jul 24, 2023 16.17 16.17 16.17 16.17 16.17 -
Jul 21, 2023 16.23 16.23 16.23 16.23 16.23 -
Jul 20, 2023 16.19 16.19 16.19 16.19 16.19 -
Jul 19, 2023 16.38 16.38 16.38 16.38 16.38 -
Jul 18, 2023 16.39 16.39 16.39 16.39 16.39 -
Jul 17, 2023 16.33 16.33 16.33 16.33 16.33 -
Jul 14, 2023 16.20 16.20 16.20 16.20 16.20 -
Jul 13, 2023 16.27 16.27 16.27 16.27 16.27 -
Jul 12, 2023 16.12 16.12 16.12 16.12 16.12 -
Jul 11, 2023 16.03 16.03 16.03 16.03 16.03 -
Jul 10, 2023 15.90 15.90 15.90 15.90 15.90 -
Jul 7, 2023 15.67 15.67 15.67 15.67 15.67 -
Jul 6, 2023 15.60 15.60 15.60 15.60 15.60 -
Jul 5, 2023 15.78 15.78 15.78 15.78 15.78 -
Jul 3, 2023 15.91 15.91 15.91 15.91 15.91 -
Jun 30, 2023 15.92 15.92 15.92 15.92 15.92 -
Jun 29, 2023 15.74 15.74 15.74 15.74 15.74 -
Jun 28, 2023 15.67 15.67 15.67 15.67 15.67 -
Jun 27, 2023 15.63 15.63 15.63 15.63 15.63 -
Jun 26, 2023 15.40 15.40 15.40 15.40 15.40 -
Jun 23, 2023 15.37 15.37 15.37 15.37 15.37 -
Jun 22, 2023 15.49 15.49 15.49 15.49 15.49 -
Jun 21, 2023 15.49 15.49 15.49 15.49 15.49 -
Jun 20, 2023 15.56 15.56 15.56 15.56 15.56 -
Jun 16, 2023 15.68 15.68 15.68 15.68 15.68 -
Jun 15, 2023 15.75 15.75 15.75 15.75 15.75 -
Jun 14, 2023 15.59 15.59 15.59 15.59 15.59 -
Jun 13, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 12, 2023 15.46 15.46 15.46 15.46 15.46 -
Jun 9, 2023 15.29 15.29 15.29 15.29 15.29 -
Jun 8, 2023 15.33 15.33 15.33 15.33 15.33 -
Jun 7, 2023 15.32 15.32 15.32 15.32 15.32 -
Jun 6, 2023 15.33 15.33 15.33 15.33 15.33 -
Jun 5, 2023 15.27 15.27 15.27 15.27 15.27 -
Jun 2, 2023 15.34 15.34 15.34 15.34 15.34 -
Jun 1, 2023 15.11 15.11 15.11 15.11 15.11 -
May 31, 2023 14.99 14.99 14.99 14.99 14.99 -
May 30, 2023 15.10 15.10 15.10 15.10 15.10 -
May 26, 2023 15.11 15.11 15.11 15.11 15.11 -
May 25, 2023 14.94 14.94 14.94 14.94 14.94 -
May 24, 2023 14.92 14.92 14.92 14.92 14.92 -
May 23, 2023 15.03 15.03 15.03 15.03 15.03 -
May 22, 2023 15.31 15.31 15.31 15.31 15.31 -
May 19, 2023 15.21 15.21 15.21 15.21 15.21 -
May 18, 2023 15.27 15.27 15.27 15.27 15.27 -
May 17, 2023 15.11 15.11 15.11 15.11 15.11 -
May 16, 2023 14.95 14.95 14.95 14.95 14.95 -
May 15, 2023 15.12 15.12 15.12 15.12 15.12 -
May 12, 2023 14.96 14.96 14.96 14.96 14.96 -
May 11, 2023 14.97 14.97 14.97 14.97 14.97 -
May 10, 2023 15.02 15.02 15.02 15.02 15.02 -
May 9, 2023 14.95 14.95 14.95 14.95 14.95 -
May 8, 2023 14.99 14.99 14.99 14.99 14.99 -
May 5, 2023 14.95 14.95 14.95 14.95 14.95 -
May 4, 2023 14.74 14.74 14.74 14.74 14.74 -
May 3, 2023 14.85 14.85 14.85 14.85 14.85 -
May 2, 2023 14.90 14.90 14.90 14.90 14.90 -
May 1, 2023 15.05 15.05 15.05 15.05 15.05 -
Apr 28, 2023 15.00 15.00 15.00 15.00 15.00 -
Apr 27, 2023 14.86 14.86 14.86 14.86 14.86 -
Apr 26, 2023 14.70 14.70 14.70 14.70 14.70 -
Apr 25, 2023 14.79 14.79 14.79 14.79 14.79 -

Related Tickers