Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
59.25
-0.76 (-1.27%)
At close: Mar 28, 2025, 4:00 PM
59.71
+0.46 (0.78%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 61.14 | 61.56 | 61.00 | 61.45 | 61.06 | 0.47% | 124,962 |
| Mar 18, 2025 | 61.21 | 61.30 | 60.93 | 61.16 | 60.77 | -0.31% | 79,647 |
| Mar 17, 2025 | 60.57 | 61.44 | 60.57 | 61.35 | 60.96 | 1.20% | 162,893 |
| Mar 14, 2025 | 60.06 | 60.62 | 59.95 | 60.62 | 60.23 | 1.93% | 93,560 |
| Mar 13, 2025 | 59.55 | 59.75 | 59.36 | 59.47 | 59.09 | -0.92% | 124,649 |
| Mar 12, 2025 | 59.90 | 60.15 | 59.60 | 60.02 | 59.64 | 0.76% | 125,046 |
| Mar 11, 2025 | 59.85 | 59.86 | 59.18 | 59.57 | 59.19 | -0.13% | 112,239 |
| Mar 10, 2025 | 60.13 | 60.28 | 59.31 | 59.65 | 59.27 | -2.13% | 147,990 |
| Mar 7, 2025 | 60.66 | 61.11 | 60.39 | 60.95 | 60.56 | 0.58% | 135,657 |
| Mar 6, 2025 | 60.76 | 61.11 | 60.50 | 60.60 | 60.21 | -0.67% | 105,717 |
| Mar 5, 2025 | 60.38 | 61.23 | 60.38 | 61.01 | 60.62 | 2.06% | 164,910 |
| Mar 4, 2025 | 59.45 | 60.27 | 58.91 | 59.78 | 59.40 | 0.23% | 136,408 |
| Mar 3, 2025 | 60.16 | 60.37 | 59.38 | 59.64 | 59.26 | 0.40% | 123,819 |
| Feb 28, 2025 | 59.27 | 59.54 | 59.01 | 59.40 | 59.02 | -0.47% | 191,451 |
| Feb 27, 2025 | 60.37 | 60.37 | 59.66 | 59.68 | 59.30 | -1.71% | 86,618 |
| Feb 26, 2025 | 60.75 | 61.09 | 60.45 | 60.72 | 60.33 | 0.46% | 95,398 |
| Feb 25, 2025 | 60.60 | 60.63 | 60.17 | 60.44 | 60.05 | 0.72% | 94,765 |
| Feb 24, 2025 | 60.38 | 60.48 | 60.01 | 60.01 | 59.63 | -0.61% | 111,528 |
| Feb 21, 2025 | 60.74 | 60.83 | 60.19 | 60.38 | 59.99 | -0.46% | 197,599 |
| Feb 20, 2025 | 60.56 | 60.69 | 60.40 | 60.66 | 60.27 | 0.63% | 82,171 |
| Feb 19, 2025 | 60.27 | 60.40 | 60.12 | 60.28 | 59.89 | -0.61% | 83,069 |
| Feb 18, 2025 | 60.60 | 60.70 | 60.52 | 60.65 | 60.26 | 0.58% | 132,124 |
| Feb 14, 2025 | 60.47 | 60.53 | 60.24 | 60.30 | 59.91 | 0.10% | 126,980 |
| Feb 13, 2025 | 59.70 | 60.29 | 59.64 | 60.24 | 59.85 | 1.04% | 110,788 |
| Feb 12, 2025 | 59.12 | 59.77 | 59.09 | 59.62 | 59.24 | 0.32% | 151,509 |
| Feb 11, 2025 | 59.22 | 59.52 | 59.17 | 59.43 | 59.05 | - | 120,720 |
| Feb 10, 2025 | 59.26 | 59.52 | 59.24 | 59.43 | 59.05 | 0.78% | 807,712 |
| Feb 7, 2025 | 59.44 | 59.57 | 58.85 | 58.97 | 58.59 | -0.72% | 105,386 |
| Feb 6, 2025 | 59.24 | 59.44 | 59.13 | 59.40 | 59.02 | 0.68% | 169,381 |
| Feb 5, 2025 | 58.78 | 59.17 | 58.78 | 59.00 | 58.62 | 0.56% | 146,638 |
| Feb 4, 2025 | 58.25 | 58.73 | 58.25 | 58.67 | 58.29 | 1.36% | 129,399 |
| Feb 3, 2025 | 57.45 | 58.24 | 57.10 | 57.88 | 57.51 | -0.91% | 241,319 |
| Jan 31, 2025 | 58.91 | 59.26 | 58.37 | 58.41 | 58.04 | -1.05% | 94,736 |
| Jan 30, 2025 | 58.82 | 59.36 | 58.82 | 59.03 | 58.65 | 0.96% | 134,333 |
| Jan 29, 2025 | 58.47 | 58.64 | 58.21 | 58.47 | 58.10 | 0.14% | 101,643 |
| Jan 28, 2025 | 58.20 | 58.43 | 57.96 | 58.39 | 58.02 | 0.39% | 84,489 |
| Jan 27, 2025 | 57.97 | 58.19 | 57.97 | 58.17 | 57.79 | -0.61% | 102,486 |
| Jan 24, 2025 | 58.39 | 58.62 | 58.37 | 58.52 | 58.15 | 0.52% | 128,842 |
| Jan 23, 2025 | 57.87 | 58.22 | 57.84 | 58.22 | 57.85 | 0.62% | 119,988 |
| Jan 22, 2025 | 58.01 | 58.09 | 57.82 | 57.86 | 57.49 | -0.07% | 141,422 |
| Jan 21, 2025 | 57.52 | 57.97 | 57.51 | 57.90 | 57.53 | 1.79% | 217,663 |
| Jan 17, 2025 | 56.91 | 57.19 | 56.79 | 56.88 | 56.52 | 0.46% | 83,211 |
| Jan 16, 2025 | 56.70 | 56.91 | 56.40 | 56.62 | 56.26 | 0.18% | 70,630 |