Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
65.19
+0.19 (0.29%)
Jul 16, 2025, 1:44 PM - Market open
VSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 65.20 | 65.20 | 64.77 | 64.99 | - | -0.02% | 97,159 |
| Jul 15, 2025 | 65.49 | 65.49 | 64.88 | 65.00 | 65.00 | -0.46% | 114,585 |
| Jul 14, 2025 | 65.10 | 65.32 | 65.01 | 65.30 | 65.30 | 0.15% | 154,725 |
| Jul 11, 2025 | 65.33 | 65.35 | 65.10 | 65.20 | 65.20 | -0.79% | 403,726 |
| Jul 10, 2025 | 65.64 | 65.78 | 65.42 | 65.72 | 65.72 | 0.08% | 180,632 |
| Jul 9, 2025 | 65.58 | 65.68 | 65.31 | 65.67 | 65.67 | 0.44% | 277,697 |
| Jul 8, 2025 | 65.22 | 65.41 | 65.00 | 65.38 | 65.38 | 0.66% | 106,370 |
| Jul 7, 2025 | 65.29 | 65.60 | 64.81 | 64.95 | 64.95 | -1.41% | 221,305 |
| Jul 3, 2025 | 65.71 | 65.93 | 65.64 | 65.88 | 65.88 | 0.43% | 128,451 |
| Jul 2, 2025 | 65.26 | 65.68 | 65.09 | 65.60 | 65.60 | 0.15% | 172,383 |
| Jul 1, 2025 | 65.37 | 65.73 | 65.35 | 65.50 | 65.50 | - | 354,304 |
| Jun 30, 2025 | 65.25 | 65.54 | 65.07 | 65.50 | 65.50 | 0.34% | 295,053 |
| Jun 27, 2025 | 65.20 | 65.52 | 65.06 | 65.28 | 65.28 | 0.42% | 79,216 |
| Jun 26, 2025 | 64.93 | 65.10 | 64.74 | 65.01 | 65.01 | 0.71% | 132,464 |
| Jun 25, 2025 | 64.50 | 64.61 | 64.26 | 64.55 | 64.55 | -0.29% | 115,749 |
| Jun 24, 2025 | 64.24 | 64.79 | 64.17 | 64.74 | 64.74 | 1.86% | 735,029 |
| Jun 23, 2025 | 62.63 | 63.56 | 62.54 | 63.56 | 63.56 | 0.90% | 118,747 |
| Jun 20, 2025 | 63.66 | 63.85 | 62.91 | 62.99 | 62.99 | -1.98% | 1,266,777 |
| Jun 18, 2025 | 64.05 | 64.62 | 63.74 | 64.26 | 63.62 | 0.56% | 123,291 |
| Jun 17, 2025 | 64.59 | 64.59 | 63.90 | 63.90 | 63.26 | -1.31% | 348,755 |
| Jun 16, 2025 | 64.83 | 65.33 | 64.75 | 64.75 | 64.11 | 0.45% | 93,231 |
| Jun 13, 2025 | 64.51 | 64.81 | 64.26 | 64.46 | 63.82 | -1.62% | 280,810 |
| Jun 12, 2025 | 65.30 | 65.58 | 65.27 | 65.52 | 64.87 | 0.57% | 536,180 |
| Jun 11, 2025 | 65.30 | 65.50 | 65.05 | 65.15 | 64.50 | -0.12% | 182,220 |
| Jun 10, 2025 | 65.21 | 65.23 | 65.01 | 65.23 | 64.58 | 0.40% | 90,440 |
| Jun 9, 2025 | 64.88 | 65.14 | 64.81 | 64.97 | 64.32 | 0.31% | 120,513 |
| Jun 6, 2025 | 64.71 | 64.78 | 64.56 | 64.77 | 64.13 | 0.37% | 95,684 |
| Jun 5, 2025 | 64.58 | 64.76 | 64.35 | 64.53 | 63.89 | 0.09% | 129,273 |
| Jun 4, 2025 | 64.15 | 64.58 | 64.15 | 64.47 | 63.83 | 0.69% | 94,284 |
| Jun 3, 2025 | 63.83 | 64.07 | 63.65 | 64.03 | 63.39 | -0.48% | 230,707 |
| Jun 2, 2025 | 63.86 | 64.34 | 63.63 | 64.34 | 63.70 | 1.20% | 300,688 |
| May 30, 2025 | 63.80 | 63.81 | 63.29 | 63.58 | 62.95 | -0.42% | 124,629 |
| May 29, 2025 | 63.99 | 64.30 | 63.57 | 63.85 | 63.22 | 0.47% | 108,695 |
| May 28, 2025 | 63.67 | 63.89 | 63.42 | 63.55 | 62.92 | -0.73% | 87,502 |
| May 27, 2025 | 63.91 | 64.12 | 63.83 | 64.02 | 63.38 | 0.87% | 81,665 |
| May 23, 2025 | 62.98 | 63.61 | 62.97 | 63.47 | 62.84 | 0.19% | 81,035 |
| May 22, 2025 | 63.10 | 63.60 | 63.03 | 63.35 | 62.72 | -0.14% | 139,736 |
| May 21, 2025 | 63.82 | 64.00 | 63.35 | 63.44 | 62.81 | -0.42% | 187,873 |
| May 20, 2025 | 63.52 | 63.71 | 63.33 | 63.71 | 63.08 | 0.38% | 104,494 |
| May 19, 2025 | 62.98 | 63.50 | 62.89 | 63.47 | 62.84 | 0.67% | 110,050 |
| May 16, 2025 | 62.79 | 63.09 | 62.65 | 63.05 | 62.42 | 0.08% | 165,958 |
| May 15, 2025 | 62.87 | 63.00 | 62.58 | 63.00 | 62.37 | 0.70% | 258,486 |
| May 14, 2025 | 62.73 | 62.90 | 62.40 | 62.56 | 61.94 | -0.10% | 268,212 |
| May 13, 2025 | 62.36 | 62.75 | 62.19 | 62.63 | 62.00 | 0.25% | 465,568 |
| May 12, 2025 | 62.40 | 62.47 | 62.00 | 62.47 | 61.85 | 1.08% | 111,288 |
| May 9, 2025 | 62.03 | 62.06 | 61.68 | 61.80 | 61.19 | 0.82% | 119,865 |
| May 8, 2025 | 61.50 | 61.84 | 61.30 | 61.30 | 60.69 | -0.47% | 147,166 |
| May 7, 2025 | 61.74 | 61.83 | 61.36 | 61.59 | 60.98 | -0.52% | 72,069 |
| May 6, 2025 | 61.96 | 62.14 | 61.81 | 61.91 | 61.29 | -0.56% | 190,789 |
| May 5, 2025 | 62.03 | 62.35 | 62.03 | 62.26 | 61.64 | 0.63% | 90,422 |