Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
69.02
-0.58 (-0.83%)
Nov 18, 2025, 4:00 PM EST - Market closed
VSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 68.88 | 69.24 | 68.54 | 69.02 | 69.02 | -0.83% | 121,314 |
| Nov 17, 2025 | 70.03 | 70.24 | 69.35 | 69.60 | 69.60 | -1.23% | 144,647 |
| Nov 14, 2025 | 70.10 | 70.78 | 70.05 | 70.47 | 70.47 | -0.30% | 120,497 |
| Nov 13, 2025 | 71.20 | 71.35 | 70.49 | 70.68 | 70.68 | -0.97% | 157,060 |
| Nov 12, 2025 | 71.31 | 71.48 | 71.28 | 71.37 | 71.37 | 0.46% | 96,836 |
| Nov 11, 2025 | 70.79 | 71.20 | 70.79 | 71.04 | 71.04 | 0.37% | 99,169 |
| Nov 10, 2025 | 70.40 | 70.83 | 70.25 | 70.78 | 70.78 | 1.39% | 159,587 |
| Nov 7, 2025 | 69.54 | 69.88 | 69.04 | 69.81 | 69.81 | - | 188,701 |
| Nov 6, 2025 | 70.11 | 70.21 | 69.59 | 69.81 | 69.81 | -0.34% | 199,467 |
| Nov 5, 2025 | 69.63 | 70.30 | 69.50 | 70.05 | 70.05 | 0.55% | 132,843 |
| Nov 4, 2025 | 69.78 | 70.13 | 69.62 | 69.67 | 69.67 | -1.23% | 120,798 |
| Nov 3, 2025 | 70.70 | 70.90 | 70.30 | 70.54 | 70.54 | 0.18% | 303,632 |
| Oct 31, 2025 | 70.52 | 70.73 | 70.23 | 70.41 | 70.41 | -0.28% | 134,987 |
| Oct 30, 2025 | 70.50 | 70.92 | 70.50 | 70.61 | 70.61 | -0.80% | 216,652 |
| Oct 29, 2025 | 71.61 | 71.64 | 70.81 | 71.18 | 71.18 | -0.21% | 145,881 |
| 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 | 69.50 | 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 |