Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
66.67
+0.24 (0.36%)
Aug 8, 2025, 4:00 PM - Market closed
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 66.55 | 66.80 | 66.49 | 66.67 | 66.67 | 0.36% | 110,387 |
| Aug 7, 2025 | 66.55 | 66.68 | 66.19 | 66.43 | 66.43 | 0.82% | 121,928 |
| Aug 6, 2025 | 65.66 | 65.92 | 65.60 | 65.89 | 65.89 | 0.58% | 128,033 |
| Aug 5, 2025 | 65.55 | 66.49 | 65.21 | 65.51 | 65.51 | 0.14% | 138,973 |
| Aug 4, 2025 | 65.01 | 65.77 | 65.01 | 65.42 | 65.42 | 1.30% | 91,936 |
| Aug 1, 2025 | 64.69 | 64.92 | 64.16 | 64.58 | 64.58 | -0.32% | 131,676 |
| Jul 31, 2025 | 65.53 | 65.53 | 64.64 | 64.79 | 64.79 | -0.72% | 105,812 |
| Jul 30, 2025 | 65.40 | 65.68 | 65.09 | 65.26 | 65.26 | -0.62% | 89,985 |
| Jul 29, 2025 | 66.09 | 66.13 | 65.61 | 65.67 | 65.67 | -0.29% | 110,760 |
| Jul 28, 2025 | 66.15 | 66.21 | 65.71 | 65.86 | 65.86 | -1.13% | 149,441 |
| Jul 25, 2025 | 66.36 | 66.66 | 66.23 | 66.61 | 66.61 | -0.28% | 105,442 |
| Jul 24, 2025 | 66.96 | 67.02 | 66.75 | 66.80 | 66.80 | -0.45% | 173,838 |
| Jul 23, 2025 | 66.70 | 67.15 | 66.46 | 67.10 | 67.10 | 1.88% | 152,854 |
| Jul 22, 2025 | 65.68 | 65.92 | 65.49 | 65.86 | 65.86 | 0.18% | 120,287 |
| Jul 21, 2025 | 65.65 | 66.03 | 65.57 | 65.74 | 65.74 | 0.52% | 133,812 |
| Jul 18, 2025 | 65.73 | 65.97 | 65.24 | 65.40 | 65.40 | -0.19% | 98,608 |
| Jul 17, 2025 | 65.19 | 65.56 | 64.96 | 65.53 | 65.53 | 0.41% | 59,504 |
| Jul 16, 2025 | 65.20 | 65.32 | 64.77 | 65.26 | 65.26 | 0.40% | 148,258 |
| 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 |