Vanguard Global ESG Select Stock Fund Admiral Shares (VESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.67
+1.21 (2.72%)
Apr 1, 2026, 8:07 AM EST
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | - | - |
| Mar 31, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 2.72% |
| Mar 30, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.92% |
| Mar 27, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 44.38 | -1.44% |
| Mar 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.03 | -1.77% |
| Mar 25, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 45.84 | 0.77% |
| Mar 24, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 45.49 | -0.41% |
| Mar 23, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 45.67 | 1.72% |
| Mar 20, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 44.90 | -1.63% |
| Mar 19, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 45.64 | -0.11% |
| Mar 18, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 45.69 | -1.87% |
| Mar 17, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 46.56 | 0.25% |
| Mar 16, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 46.45 | 1.30% |
| Mar 13, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 45.85 | -0.53% |
| Mar 12, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.09 | -1.94% |
| Mar 11, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.00 | -0.33% |
| Mar 10, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 47.16 | -0.43% |
| Mar 9, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 47.37 | 0.60% |
| Mar 6, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.08 | -1.31% |
| Mar 5, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 47.71 | -0.59% |
| Mar 4, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 47.99 | 0.88% |
| Mar 3, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 47.57 | -1.86% |
| Mar 2, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 48.47 | -1.35% |
| Feb 27, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.14 | -0.08% |
| Feb 26, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 49.18 | 0.36% |
| Feb 25, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.00 | 0.79% |
| Feb 24, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 48.62 | 0.73% |
| Feb 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.27 | -1.46% |
| Feb 20, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 48.98 | 0.44% |
| Feb 19, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 48.77 | -0.08% |
| Feb 18, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 48.80 | 0.16% |
| Feb 17, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 48.73 | -0.20% |
| Feb 13, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 48.82 | 0.16% |
| Feb 12, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 48.75 | -1.72% |
| Feb 11, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 49.60 | 0.14% |
| Feb 10, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 49.53 | 0.62% |
| Feb 9, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 49.23 | 0.18% |
| Feb 6, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.14 | 1.66% |
| Feb 5, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 48.34 | -1.04% |
| Feb 4, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 48.84 | -0.12% |
| Feb 3, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 48.90 | -0.79% |
| Feb 2, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.29 | 0.94% |
| Jan 30, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 48.83 | -1.09% |
| Jan 29, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 49.37 | -0.36% |
| Jan 28, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 49.55 | -0.39% |
| Jan 27, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 49.74 | 0.81% |
| Jan 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.34 | 0.42% |
| Jan 23, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.14 | 0.14% |
| Jan 22, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.07 | 0.68% |
| Jan 21, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 48.74 | 0.95% |