Vanguard Global ESG Select Stock Fund Admiral Shares (VESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.68
+0.48 (0.96%)
May 26, 2026, 8:07 AM EST
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | - | - |
| May 22, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.96% |
| May 21, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.58% |
| May 20, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1.53% |
| May 19, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.53% |
| May 18, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.90% |
| May 15, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.19% |
| May 14, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.73% |
| May 13, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.14% |
| May 12, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.04% |
| May 11, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.47% |
| May 8, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.08% |
| May 7, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.94% |
| May 6, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.51% |
| May 5, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.51% |
| May 4, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.93% |
| May 1, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.28% |
| Apr 30, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 1.08% |
| Apr 29, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.10% |
| Apr 28, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.97% |
| Apr 27, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.56% |
| Apr 24, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.89% |
| Apr 23, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.20% |
| Apr 22, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.43% |
| Apr 21, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.47% |
| Apr 20, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.04% |
| Apr 17, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.82% |
| Apr 16, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.21% |
| Apr 15, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.06% |
| Apr 14, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.67% |
| Apr 13, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 1.29% |
| Apr 10, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.73% |
| Apr 9, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.08% |
| Apr 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.67% |
| Apr 7, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.11% |
| Apr 6, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.30% |
| Apr 2, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.39% |
| Apr 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.16% |
| 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 | 0.18% |
| Mar 27, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 44.38 | -1.43% |
| 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% |