Vanguard Global ESG Select Stock Fund Admiral Shares (VESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.82
+0.09 (0.19%)
Jul 1, 2025, 8:07 AM EDT
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | - | - |
| 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% |
| 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% |