Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
63.58
-0.27 (-0.42%)
May 30, 2025, 9:35 AM - Market open
VSGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 63.80 | 63.80 | 63.53 | 63.58 | - | -0.42% | 3,823 |
May 29, 2025 | 63.99 | 64.30 | 63.57 | 63.85 | 63.85 | 0.47% | 108,695 |
May 28, 2025 | 63.67 | 63.89 | 63.42 | 63.55 | 63.55 | -0.73% | 87,502 |
May 27, 2025 | 63.91 | 64.12 | 63.83 | 64.02 | 64.02 | 0.87% | 81,665 |
May 23, 2025 | 62.98 | 63.61 | 62.97 | 63.47 | 63.47 | 0.19% | 81,035 |
May 22, 2025 | 63.10 | 63.60 | 63.03 | 63.35 | 63.35 | -0.14% | 139,736 |
May 21, 2025 | 63.82 | 64.00 | 63.35 | 63.44 | 63.44 | -0.42% | 187,873 |
May 20, 2025 | 63.52 | 63.71 | 63.33 | 63.71 | 63.71 | 0.38% | 104,494 |
May 19, 2025 | 62.98 | 63.50 | 62.89 | 63.47 | 63.47 | 0.67% | 110,050 |
May 16, 2025 | 62.79 | 63.09 | 62.65 | 63.05 | 63.05 | 0.08% | 165,958 |
May 15, 2025 | 62.87 | 63.00 | 62.58 | 63.00 | 63.00 | 0.70% | 258,486 |
May 14, 2025 | 62.73 | 62.90 | 62.40 | 62.56 | 62.56 | -0.10% | 268,212 |
May 13, 2025 | 62.36 | 62.75 | 62.19 | 62.63 | 62.63 | 0.25% | 465,568 |
May 12, 2025 | 62.40 | 62.47 | 62.00 | 62.47 | 62.47 | 1.08% | 111,288 |
May 9, 2025 | 62.03 | 62.06 | 61.68 | 61.80 | 61.80 | 0.82% | 119,865 |
May 8, 2025 | 61.50 | 61.84 | 61.30 | 61.30 | 61.30 | -0.47% | 147,166 |
May 7, 2025 | 61.74 | 61.83 | 61.36 | 61.59 | 61.59 | -0.52% | 72,069 |
May 6, 2025 | 61.96 | 62.14 | 61.81 | 61.91 | 61.91 | -0.56% | 190,789 |
May 5, 2025 | 62.03 | 62.35 | 62.03 | 62.26 | 62.26 | 0.63% | 90,422 |
May 2, 2025 | 61.71 | 61.95 | 61.54 | 61.87 | 61.87 | 2.38% | 84,967 |
May 1, 2025 | 60.85 | 61.00 | 60.37 | 60.43 | 60.43 | -0.48% | 404,590 |
Apr 30, 2025 | 60.32 | 60.81 | 60.06 | 60.72 | 60.72 | 0.10% | 100,461 |
Apr 29, 2025 | 60.30 | 60.69 | 60.30 | 60.66 | 60.66 | 0.45% | 121,298 |
Apr 28, 2025 | 59.99 | 60.39 | 59.99 | 60.39 | 60.39 | 0.58% | 61,368 |
Apr 25, 2025 | 59.79 | 60.05 | 59.55 | 60.04 | 60.04 | -0.02% | 81,784 |
Apr 24, 2025 | 59.58 | 60.05 | 59.34 | 60.05 | 60.05 | 1.26% | 85,463 |
Apr 23, 2025 | 59.71 | 59.78 | 59.10 | 59.30 | 59.30 | 0.66% | 132,269 |
Apr 22, 2025 | 58.49 | 59.21 | 58.44 | 58.91 | 58.91 | 1.69% | 108,587 |
Apr 21, 2025 | 58.39 | 58.39 | 57.41 | 57.93 | 57.93 | -0.02% | 251,423 |
Apr 17, 2025 | 57.93 | 58.39 | 57.74 | 57.94 | 57.94 | 0.85% | 146,176 |
Apr 16, 2025 | 57.81 | 58.01 | 57.31 | 57.45 | 57.45 | -0.69% | 202,520 |
Apr 15, 2025 | 57.92 | 58.21 | 57.82 | 57.85 | 57.85 | 0.52% | 170,979 |
Apr 14, 2025 | 57.25 | 57.86 | 57.20 | 57.55 | 57.55 | 1.14% | 116,126 |
Apr 11, 2025 | 55.79 | 57.17 | 55.75 | 56.90 | 56.90 | 2.93% | 103,168 |
Apr 10, 2025 | 55.68 | 55.78 | 54.35 | 55.28 | 55.28 | -1.55% | 279,407 |
Apr 9, 2025 | 52.70 | 56.73 | 52.54 | 56.15 | 56.15 | 6.14% | 376,287 |
Apr 8, 2025 | 55.09 | 55.29 | 51.98 | 52.90 | 52.90 | 0.11% | 274,229 |
Apr 7, 2025 | 52.25 | 54.53 | 52.25 | 52.84 | 52.84 | -3.10% | 478,618 |
Apr 4, 2025 | 55.90 | 56.04 | 54.36 | 54.53 | 54.53 | -5.93% | 322,233 |
Apr 3, 2025 | 58.38 | 58.74 | 57.92 | 57.97 | 57.97 | -2.21% | 322,101 |
Apr 2, 2025 | 58.75 | 59.46 | 58.63 | 59.28 | 59.28 | 0.27% | 88,667 |
Apr 1, 2025 | 58.99 | 59.27 | 58.66 | 59.12 | 59.12 | 0.24% | 177,854 |
Mar 31, 2025 | 58.53 | 59.10 | 58.33 | 58.98 | 58.98 | -0.46% | 144,589 |
Mar 28, 2025 | 59.55 | 59.73 | 59.15 | 59.25 | 59.25 | -1.27% | 100,751 |
Mar 27, 2025 | 59.70 | 60.14 | 59.70 | 60.01 | 60.01 | 0.15% | 127,783 |
Mar 26, 2025 | 60.30 | 60.36 | 59.79 | 59.92 | 59.92 | -1.09% | 95,083 |
Mar 25, 2025 | 60.66 | 60.70 | 60.51 | 60.58 | 60.58 | 0.22% | 269,912 |
Mar 24, 2025 | 60.78 | 60.78 | 60.15 | 60.45 | 60.45 | 0.13% | 174,023 |
Mar 21, 2025 | 60.17 | 60.46 | 60.09 | 60.37 | 60.37 | -1.10% | 89,537 |
Mar 20, 2025 | 60.70 | 61.08 | 60.70 | 61.04 | 60.65 | -0.67% | 108,740 |