Vanguard Global ESG Select Stock Fund Admiral Shares (VESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.42
-0.48 (-1.02%)
May 29, 2025, 8:07 AM EDT
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | - | - |
| May 28, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -1.02% |
| May 27, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.52% |
| May 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.52% |
| May 22, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.02% |
| May 21, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.40% |
| May 20, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.13% |
| May 19, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.49% |
| May 16, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.34% |
| May 15, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 1.15% |
| May 14, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.28% |
| May 13, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.11% |
| May 12, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 2.35% |
| May 9, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.40% |
| May 8, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.11% |
| May 7, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.27% |
| May 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.55% |
| May 5, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.24% |
| May 2, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 2.08% |
| May 1, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.32% |
| Apr 30, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.80% |
| Apr 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.64% |
| Apr 28, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.32% |
| Apr 25, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 0.18% |
| Apr 24, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 2.08% |
| Apr 23, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 0.95% |
| 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% |