Vanguard Global ESG Select Stock Fund Admiral Shares (VESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.97
+0.75 (1.82%)
Apr 23, 2025, 8:07 AM EDT
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 1.82% |
| Apr 21, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -1.36% |
| Apr 17, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.63% |
| Apr 16, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -1.28% |
| Apr 15, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.05% |
| Apr 14, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.79% |
| Apr 11, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 2.20% |
| Apr 10, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -2.72% |
| Apr 9, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 7.45% |
| Apr 8, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.51% |
| Apr 7, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -1.44% |
| Apr 4, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -5.25% |
| Apr 3, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -2.53% |
| Apr 2, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.35% |
| Apr 1, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.30% |
| Mar 31, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.16% |
| Mar 28, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -3.59% |
| Mar 27, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 42.60 | 0.18% |
| Mar 26, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 42.53 | -0.91% |
| Mar 25, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 42.92 | -0.22% |
| Mar 24, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 43.01 | 0.53% |
| Mar 21, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.78 | -0.97% |
| Mar 20, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 43.20 | -0.44% |
| Mar 19, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 43.39 | 0.29% |
| Mar 18, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 43.27 | -0.50% |
| Mar 17, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 43.49 | 1.06% |
| Mar 14, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 43.03 | 1.48% |
| Mar 13, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 42.40 | -0.98% |
| Mar 12, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 42.82 | -0.33% |
| Mar 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 42.96 | -0.90% |
| Mar 10, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 43.35 | -2.12% |
| Mar 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 44.30 | 0.65% |
| Mar 6, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 44.01 | -1.20% |
| Mar 5, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 44.54 | 1.74% |
| Mar 4, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 43.78 | -0.15% |
| Mar 3, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 43.85 | -0.39% |
| Feb 28, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 44.02 | 0.63% |
| Feb 27, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 43.74 | -0.95% |
| Feb 26, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 44.16 | -0.28% |
| Feb 25, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 44.29 | 0.28% |
| Feb 24, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 44.16 | -0.24% |
| Feb 21, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 44.27 | -0.60% |
| Feb 20, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 44.53 | 0.19% |
| Feb 19, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 44.45 | -0.09% |
| Feb 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 44.49 | 0.78% |
| Feb 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 44.14 | -0.30% |
| Feb 13, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 44.28 | 0.91% |
| Feb 12, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 43.88 | -0.28% |
| Feb 11, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 44.00 | 0.19% |
| Feb 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 43.92 | 0.28% |