Vanguard Global ESG Select Stock Fund Admiral Shares (VESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.51
+0.53 (1.08%)
May 1, 2026, 8:07 AM EST
VESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 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 | -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% |