Vanguard Global ESG Select Stk Admiral (VESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.11
+0.38 (0.78%)
Oct 27, 2025, 4:00 PM EDT
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | - | - |
| Oct 24, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.49% |
| Oct 23, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.60% |
| Oct 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.72% |
| Oct 21, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.27% |
| Oct 20, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.94% |
| Oct 17, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.61% |
| Oct 16, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.17% |
| Oct 15, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.10% |
| Oct 14, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.17% |
| Oct 13, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.93% |
| Oct 10, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -2.42% |
| Oct 9, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.90% |
| Oct 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.21% |
| Oct 7, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.88% |
| Oct 6, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.22% |
| Oct 3, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.47% |
| Oct 2, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.06% |
| Oct 1, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.62% |
| Sep 30, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.96% |
| Sep 29, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.35% |
| Sep 26, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.01% |
| Sep 25, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.50% |
| Sep 24, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.58% |
| Sep 23, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.25% |
| Sep 22, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.15% |
| Sep 19, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.37% |
| Sep 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.48% |
| Sep 17, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.12% |
| Sep 16, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.23% |
| Sep 15, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.33% |
| Sep 12, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.72% |
| Sep 11, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.15% |
| Sep 10, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.04% |
| Sep 9, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.23% |
| Sep 8, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.59% |
| Sep 5, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.13% |
| Sep 4, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.66% |
| Sep 3, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.08% |
| Sep 2, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.82% |
| 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% |