Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
71.18
-0.15 (-0.21%)
At close: Oct 29, 2025, 4:00 PM EDT
71.18
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
VSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 71.61 | 71.64 | 71.38 | 71.42 | - | 0.13% | 73,528 |
| Oct 28, 2025 | 71.23 | 71.51 | 71.14 | 71.33 | 71.33 | -0.13% | 165,501 |
| Oct 27, 2025 | 71.48 | 71.51 | 71.26 | 71.43 | 71.43 | 0.78% | 161,341 |
| Oct 24, 2025 | 70.86 | 71.21 | 70.78 | 70.88 | 70.88 | 0.39% | 95,081 |
| Oct 23, 2025 | 70.26 | 70.75 | 70.11 | 70.60 | 70.60 | 0.40% | 153,010 |
| Oct 22, 2025 | 70.35 | 70.58 | 69.97 | 70.32 | 70.32 | -0.11% | 138,275 |
| Oct 21, 2025 | 70.92 | 70.92 | 70.30 | 70.40 | 70.40 | -0.76% | 130,486 |
| Oct 20, 2025 | 70.57 | 71.12 | 70.56 | 70.94 | 70.94 | 0.98% | 113,546 |
| Oct 17, 2025 | 69.69 | 70.41 | 69.69 | 70.25 | 70.25 | -0.14% | 112,796 |
| Oct 16, 2025 | 70.32 | 70.63 | 70.07 | 70.35 | 70.35 | 0.56% | 83,696 |
| Oct 15, 2025 | 69.78 | 70.16 | 69.55 | 69.96 | 69.96 | 1.13% | 131,382 |
| Oct 14, 2025 | 68.67 | 69.53 | 68.64 | 69.18 | 69.18 | -0.13% | 101,886 |
| Oct 13, 2025 | 69.11 | 69.34 | 68.88 | 69.27 | 69.27 | 1.54% | 107,171 |
| Oct 10, 2025 | 69.72 | 69.85 | 68.11 | 68.22 | 68.22 | -2.40% | 121,780 |
| Oct 9, 2025 | 70.43 | 70.50 | 69.69 | 69.90 | 69.90 | -0.78% | 126,370 |
| Oct 8, 2025 | 70.32 | 70.45 | 70.22 | 70.45 | 70.45 | 0.38% | 125,746 |
| Oct 7, 2025 | 70.65 | 70.73 | 70.18 | 70.18 | 70.18 | -0.88% | 120,486 |
| Oct 6, 2025 | 70.76 | 70.94 | 70.66 | 70.80 | 70.80 | 0.23% | 112,023 |
| Oct 3, 2025 | 70.50 | 70.71 | 70.36 | 70.64 | 70.64 | 0.80% | 126,675 |
| Oct 2, 2025 | 70.31 | 70.31 | 69.76 | 70.08 | 70.08 | 0.29% | 98,870 |
| Oct 1, 2025 | 69.67 | 69.99 | 69.67 | 69.88 | 69.88 | 0.74% | 89,664 |
| Sep 30, 2025 | 68.99 | 69.40 | 68.99 | 69.37 | 69.37 | 0.54% | 123,014 |
| Sep 29, 2025 | 68.97 | 69.29 | 68.84 | 69.00 | 69.00 | 0.70% | 80,179 |
| Sep 26, 2025 | 68.32 | 68.56 | 68.23 | 68.52 | 68.52 | 0.25% | 126,629 |
| Sep 25, 2025 | 68.27 | 68.45 | 68.06 | 68.35 | 68.35 | -0.71% | 208,286 |
| Sep 24, 2025 | 69.07 | 69.13 | 68.72 | 68.84 | 68.84 | -0.71% | 191,404 |
| Sep 23, 2025 | 69.73 | 69.73 | 69.25 | 69.33 | 69.33 | -0.26% | 471,294 |
| Sep 22, 2025 | 69.30 | 69.52 | 69.06 | 69.51 | 69.51 | 0.40% | 629,717 |
| Sep 19, 2025 | 69.25 | 69.30 | 69.07 | 69.23 | 69.23 | -1.01% | 146,341 |
| Sep 18, 2025 | 69.73 | 70.19 | 69.53 | 69.94 | 69.49 | 0.28% | 175,067 |
| Sep 17, 2025 | 69.71 | 70.25 | 69.41 | 69.74 | 69.30 | -0.03% | 208,526 |
| Sep 16, 2025 | 69.73 | 69.81 | 69.50 | 69.76 | 69.32 | 0.07% | 85,826 |
| Sep 15, 2025 | 69.56 | 69.71 | 69.47 | 69.71 | 69.27 | 0.68% | 134,415 |
| Sep 12, 2025 | 69.28 | 69.32 | 69.06 | 69.24 | 68.80 | -0.33% | 135,660 |
| Sep 11, 2025 | 68.92 | 69.47 | 68.92 | 69.47 | 69.03 | 1.16% | 138,912 |
| Sep 10, 2025 | 68.70 | 68.88 | 68.54 | 68.67 | 68.24 | 0.25% | 104,215 |
| Sep 9, 2025 | 68.43 | 68.60 | 68.38 | 68.50 | 68.07 | -0.22% | 120,877 |
| Sep 8, 2025 | 68.30 | 68.66 | 68.22 | 68.65 | 68.22 | 0.96% | 171,980 |
| Sep 5, 2025 | 68.22 | 68.30 | 67.72 | 68.00 | 67.57 | 0.67% | 125,035 |
| Sep 4, 2025 | 67.21 | 67.55 | 67.05 | 67.55 | 67.12 | 0.58% | 125,527 |
| Sep 3, 2025 | 66.90 | 67.22 | 66.90 | 67.16 | 66.74 | 0.31% | 69,191 |
| Sep 2, 2025 | 67.24 | 67.24 | 66.54 | 66.95 | 66.53 | -0.76% | 171,245 |
| Aug 29, 2025 | 67.41 | 67.77 | 67.34 | 67.46 | 67.03 | -0.63% | 127,109 |
| Aug 28, 2025 | 67.72 | 68.46 | 67.55 | 67.89 | 67.46 | 0.35% | 147,807 |
| Aug 27, 2025 | 67.30 | 67.68 | 67.20 | 67.66 | 67.23 | -0.20% | 181,800 |
| Aug 26, 2025 | 67.65 | 67.86 | 67.63 | 67.79 | 67.36 | - | 97,123 |
| Aug 25, 2025 | 68.30 | 68.40 | 67.78 | 67.79 | 67.36 | -1.22% | 226,196 |
| Aug 22, 2025 | 67.77 | 68.67 | 67.62 | 68.63 | 68.20 | 1.73% | 76,063 |
| Aug 21, 2025 | 67.45 | 67.58 | 67.34 | 67.46 | 67.03 | -0.50% | 97,182 |
| Aug 20, 2025 | 67.89 | 69.00 | 67.50 | 67.80 | 67.37 | 0.19% | 99,848 |