Skip to main content

Vanguard ESG International Stock ETF (NY: VSGX )

59.47 -0.55 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 59.90 60.15 59.60 60.02 125,050 +0.45(+0.76%)
Mar 11, 2025 59.85 59.86 59.17 59.57 112,243 -0.08(-0.13%)
Mar 10, 2025 60.13 60.28 59.31 59.65 147,995 -1.30(-2.13%)
Mar 07, 2025 60.66 61.10 60.39 60.95 135,661 +0.35(+0.58%)
Mar 06, 2025 60.76 61.11 60.49 60.60 105,721 -0.41(-0.67%)
Mar 05, 2025 60.38 61.23 60.38 61.01 164,913 +1.23(+2.06%)
Mar 04, 2025 59.45 60.27 58.91 59.78 136,412 +0.14(+0.23%)
Mar 03, 2025 60.16 60.37 59.38 59.64 123,823 +0.24(+0.40%)
Feb 28, 2025 59.27 59.54 59.01 59.40 191,455 -0.28(-0.47%)
Feb 27, 2025 60.37 60.37 59.66 59.68 86,622 -1.04(-1.71%)
Feb 26, 2025 60.75 61.09 60.45 60.72 95,403 +0.28(+0.46%)
Feb 25, 2025 60.60 60.63 60.17 60.44 94,769 +0.43(+0.72%)
Feb 24, 2025 60.38 60.48 60.01 60.01 111,532 -0.37(-0.61%)
Feb 21, 2025 60.74 60.83 60.19 60.38 197,604 -0.28(-0.46%)
Feb 20, 2025 60.56 60.69 60.40 60.66 82,174 +0.38(+0.63%)
Feb 19, 2025 60.27 60.40 60.12 60.28 83,073 -0.37(-0.61%)
Feb 18, 2025 60.60 60.70 60.52 60.65 132,129 +0.35(+0.58%)
Feb 14, 2025 60.47 60.53 60.24 60.30 126,984 +0.06(+0.10%)
Feb 13, 2025 59.70 60.29 59.64 60.24 110,792 +0.62(+1.04%)
Feb 12, 2025 59.12 59.77 59.09 59.62 151,514 +0.19(+0.32%)
Feb 11, 2025 59.22 59.52 59.17 59.43 120,724 +0.00(+0.00%)
Feb 10, 2025 59.26 59.52 59.24 59.43 807,716 +0.46(+0.78%)
Feb 07, 2025 59.44 59.57 58.85 58.97 105,390 -0.43(-0.72%)
Feb 06, 2025 59.24 59.44 59.13 59.40 169,385 +0.40(+0.68%)
Feb 05, 2025 58.78 59.17 58.78 59.00 146,642 +0.33(+0.56%)
Feb 04, 2025 58.25 58.73 58.25 58.67 129,403 +0.79(+1.36%)
Feb 03, 2025 57.45 58.24 57.10 57.88 241,323 -0.53(-0.91%)
Jan 31, 2025 58.91 59.26 58.37 58.41 94,740 -0.62(-1.05%)
Jan 30, 2025 58.82 59.36 58.82 59.03 134,337 +0.56(+0.96%)
Jan 29, 2025 58.47 58.64 58.21 58.47 101,645 +0.08(+0.14%)
Jan 28, 2025 58.20 58.43 57.96 58.39 84,494 +0.23(+0.39%)
Jan 27, 2025 57.97 58.19 57.97 58.16 102,490 -0.36(-0.61%)
Jan 24, 2025 58.39 58.62 58.37 58.52 128,846 +0.30(+0.52%)
Jan 23, 2025 57.87 58.22 57.84 58.22 119,991 +0.36(+0.62%)
Jan 22, 2025 58.01 58.09 57.82 57.86 141,426 -0.04(-0.07%)
Jan 21, 2025 57.52 57.97 57.51 57.90 217,667 +1.02(+1.79%)
Jan 17, 2025 56.91 57.19 56.79 56.88 83,215 +0.26(+0.46%)
Jan 16, 2025 56.70 56.91 56.40 56.62 70,634 +0.10(+0.18%)
Jan 15, 2025 56.53 56.67 56.28 56.52 220,395 +0.75(+1.34%)
Jan 14, 2025 55.73 55.90 55.52 55.77 180,544 +0.30(+0.54%)
Jan 13, 2025 55.15 55.51 54.96 55.47 213,724 -0.24(-0.43%)
Jan 10, 2025 56.12 56.12 55.71 55.71 143,510 -0.98(-1.73%)
Jan 08, 2025 56.64 56.94 56.42 56.69 91,504 -0.29(-0.51%)
Jan 07, 2025 57.41 57.62 56.80 56.98 461,432 -0.28(-0.49%)
Jan 06, 2025 57.01 57.59 57.01 57.26 813,100 +0.42(+0.74%)
Jan 03, 2025 56.74 56.87 56.57 56.84 112,864 +0.39(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.