Vanguard ESG International Stock ETF (VSGX)

BATS: VSGX · Real-Time Price · USD

80.27

-0.77 (-0.95%)

At close: Oct 8, 2026, 4:00 PM EDT

80.27

0.00 (0.00%)

After-hours: Oct 8, 2026, 4:00 PM EDT

VSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	80.48	80.62	79.88	80.27	80.27	-0.95%	107,983
Oct 7, 2026	81.68	81.68	80.59	81.04	81.04	-1.21%	127,014
Oct 6, 2026	82.40	82.40	81.95	82.03	82.03	-	11,462
Oct 5, 2026	81.73	82.10	81.49	82.03	82.03	0.66%	27,906
Oct 2, 2026	81.34	81.66	80.93	81.49	81.49	1.33%	198,653
Oct 1, 2026	80.93	80.93	80.00	80.42	80.42	-0.80%	23,852
Sep 30, 2026	81.68	81.80	80.86	81.07	81.07	-0.73%	197,187
Sep 29, 2026	81.44	81.67	81.06	81.67	81.67	-0.02%	21,064
Sep 28, 2026	81.74	82.08	81.15	81.69	81.69	-0.70%	43,018
Sep 25, 2026	81.92	82.43	81.73	82.27	82.27	0.97%	26,166
Sep 24, 2026	81.48	81.73	80.97	81.48	81.48	-0.49%	25,909
Sep 23, 2026	82.74	82.80	81.62	81.88	81.88	-1.81%	37,158
Sep 22, 2026	82.85	83.53	82.85	83.39	83.39	0.32%	25,575
Sep 21, 2026	82.78	83.24	82.39	83.12	83.12	1.73%	37,978
Sep 18, 2026	81.63	81.71	81.14	81.71	81.71	-0.27%	131,338
Sep 17, 2026	82.61	82.68	82.34	82.40	81.93	1.22%	158,011
Sep 16, 2026	81.86	82.20	80.85	81.41	80.95	0.04%	209,559
Sep 15, 2026	81.56	81.67	81.12	81.38	80.92	-0.56%	305,908
Sep 14, 2026	81.76	82.30	81.45	81.84	81.37	-1.24%	182,958
Sep 11, 2026	83.19	83.19	82.81	82.87	82.40	1.00%	377,683
Sep 10, 2026	82.49	82.58	81.96	82.05	81.58	-1.29%	91,976
Sep 9, 2026	83.42	83.72	83.08	83.12	82.65	-0.82%	217,890
Sep 8, 2026	84.51	84.54	83.81	83.81	83.33	-0.73%	121,688
Sep 4, 2026	83.88	84.50	83.82	84.43	83.95	0.67%	179,005
Sep 3, 2026	83.53	83.97	83.03	83.87	83.39	0.98%	164,875
Sep 2, 2026	82.75	83.07	82.53	83.06	82.59	0.72%	86,642
Sep 1, 2026	83.10	83.24	82.27	82.47	82.00	-0.97%	179,347
Aug 31, 2026	83.77	83.77	83.07	83.28	82.81	-0.20%	156,036
Aug 28, 2026	83.88	84.27	83.26	83.45	82.98	-0.39%	140,727
Aug 27, 2026	83.84	83.91	83.50	83.78	83.30	0.08%	113,753
Aug 26, 2026	83.99	84.08	83.58	83.71	83.23	-0.25%	109,063
Aug 25, 2026	83.62	84.00	83.49	83.92	83.44	1.22%	150,745
Aug 24, 2026	83.09	83.20	82.57	82.91	82.44	-0.73%	101,551
Aug 21, 2026	83.45	83.71	83.35	83.52	83.04	0.87%	136,846
Aug 20, 2026	82.70	83.04	82.56	82.80	82.33	0.06%	140,328
Aug 19, 2026	83.10	83.15	82.41	82.75	82.28	0.67%	110,623
Aug 18, 2026	82.79	82.95	82.13	82.20	81.73	-1.84%	294,292
Aug 17, 2026	83.77	84.22	83.62	83.74	83.26	0.16%	195,337
Aug 14, 2026	83.78	83.86	83.40	83.61	83.13	0.01%	134,678
Aug 13, 2026	83.47	83.87	83.36	83.60	83.12	0.29%	137,919
Aug 12, 2026	83.34	83.51	83.10	83.36	82.89	1.05%	149,864
Aug 11, 2026	82.88	82.93	82.32	82.49	82.02	0.11%	161,546
Aug 10, 2026	82.64	82.65	82.30	82.40	81.93	-0.47%	159,433
Aug 7, 2026	82.93	83.15	82.45	82.79	82.32	1.14%	162,388
Aug 6, 2026	81.83	82.36	81.66	81.86	81.39	-0.46%	129,596
Aug 5, 2026	82.51	82.66	82.16	82.24	81.77	0.19%	263,665
Aug 4, 2026	81.39	82.13	81.23	82.08	81.61	1.94%	83,407
Aug 3, 2026	81.05	81.92	79.86	80.52	80.06	0.50%	123,369
Jul 31, 2026	80.57	80.57	79.32	80.12	79.66	-0.15%	184,908
Jul 30, 2026	79.06	82.82	78.94	80.24	79.78	3.07%	109,976