Vanguard Global ESG Select Stock Fund Admiral Shares (VESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.42
-0.46 (-0.98%)
Aug 1, 2025, 4:00 PM EDT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 18, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.19% |
| Jun 17, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.25% |
| Jun 16, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.26% |
| Jun 13, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -1.69% |
| Jun 12, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.55% |
| Jun 11, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.48% |
| Jun 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.67% |
| Jun 9, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.36% |
| Jun 6, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.72% |
| Jun 5, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.13% |
| Jun 4, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.36% |
| Jun 3, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.23% |
| Jun 2, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.56% |
| May 30, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.13% |
| May 29, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.50% |
| 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% |