Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
70.35
+0.17 (0.24%)
Oct 8, 2025, 1:49 PM EDT - Market open
VSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 70.32 | 70.45 | 70.22 | 70.35 | - | 0.24% | 92,386 |
| 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 |
| Aug 19, 2025 | 67.95 | 68.03 | 67.61 | 67.67 | 67.24 | -0.37% | 153,895 |
| Aug 18, 2025 | 67.61 | 67.92 | 67.61 | 67.92 | 67.49 | 0.21% | 99,282 |
| Aug 15, 2025 | 67.79 | 67.90 | 67.63 | 67.78 | 67.35 | 0.41% | 89,459 |
| Aug 14, 2025 | 67.31 | 67.52 | 67.20 | 67.50 | 67.07 | -0.35% | 516,254 |
| Aug 13, 2025 | 67.61 | 67.77 | 67.56 | 67.74 | 67.31 | 0.70% | 179,192 |
| Aug 12, 2025 | 66.82 | 67.30 | 66.72 | 67.27 | 66.85 | 1.08% | 85,134 |
| Aug 11, 2025 | 66.62 | 66.70 | 66.46 | 66.55 | 66.13 | -0.18% | 124,783 |
| Aug 8, 2025 | 66.55 | 66.80 | 66.49 | 66.67 | 66.25 | 0.36% | 110,386 |
| Aug 7, 2025 | 66.55 | 66.68 | 66.19 | 66.43 | 66.01 | 0.82% | 121,928 |
| Aug 6, 2025 | 65.66 | 65.92 | 65.60 | 65.89 | 65.47 | 0.58% | 128,033 |
| Aug 5, 2025 | 65.55 | 66.49 | 65.21 | 65.51 | 65.10 | 0.14% | 138,973 |
| Aug 4, 2025 | 65.01 | 65.77 | 65.01 | 65.42 | 65.01 | 1.30% | 91,936 |
| Aug 1, 2025 | 64.69 | 64.92 | 64.16 | 64.58 | 64.17 | -0.32% | 131,676 |
| Jul 31, 2025 | 65.53 | 65.53 | 64.64 | 64.79 | 64.38 | -0.72% | 105,812 |
| Jul 30, 2025 | 65.40 | 65.68 | 65.09 | 65.26 | 64.85 | -0.62% | 89,985 |