Vanguard Global ESG Select Stk Admiral (VESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.75
-0.26 (-0.54%)
Aug 29, 2025, 4:00 PM EDT
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.54% |
| Aug 28, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.15% |
| Aug 27, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.10% |
| Aug 26, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.04% |
| Aug 25, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -1.07% |
| Aug 22, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.59% |
| Aug 21, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.77% |
| Aug 20, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.12% |
| Aug 19, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.27% |
| Aug 18, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.06% |
| Aug 15, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.08% |
| Aug 14, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.27% |
| Aug 13, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.82% |
| Aug 12, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.30% |
| Aug 11, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.55% |
| Aug 8, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.28% |
| Aug 7, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.58% |
| Aug 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.39% |
| Aug 5, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.41% |
| Aug 4, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.90% |
| Aug 1, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.98% |
| Jul 31, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.08% |
| Jul 30, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.96% |
| Jul 29, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.37% |
| Jul 28, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.81% |
| Jul 25, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.50% |
| Jul 24, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Jul 23, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.13% |
| Jul 22, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.91% |
| Jul 21, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.08% |
| Jul 18, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.30% |
| Jul 17, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.36% |
| Jul 16, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.02% |
| Jul 15, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.03% |
| Jul 14, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.27% |
| Jul 11, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.75% |
| Jul 10, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.21% |
| Jul 9, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.48% |
| Jul 8, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.27% |
| Jul 7, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.16% |
| Jul 3, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.17% |
| Jul 2, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.48% |
| Jul 1, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.33% |
| Jun 30, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.19% |
| Jun 27, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.82% |
| Jun 26, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.45% |
| Jun 25, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.46% |
| Jun 24, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 1.22% |
| Jun 23, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.41% |
| Jun 20, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.71% |