Skip to main content
Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
71.21
+0.19 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

VSGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.3671.5471.0971.2171.210.27%122,356
Dec 4, 202571.1371.1370.8271.0271.020.28%15,064
Dec 3, 202570.5670.8270.3570.8270.820.30%16,295
Dec 2, 202570.6970.6970.3370.6170.610.28%135,891
Dec 1, 202570.4870.7270.3470.4170.41-0.48%24,079
Nov 28, 202570.4371.0070.4170.7570.750.58%18,034
Nov 26, 202569.9170.6869.7370.3470.340.92%146,664
Nov 25, 202569.0369.8868.8969.7069.701.03%114,719
Nov 24, 202568.9369.1668.6968.9968.990.45%123,641
Nov 21, 202568.0368.9367.8868.6868.681.16%312,632
Nov 20, 202569.3269.4667.8967.8967.89-1.34%153,652
Nov 19, 202568.9069.2768.5568.8168.81-0.30%133,456
Nov 18, 202568.8869.2468.5469.0269.02-0.83%121,314
Nov 17, 202570.0370.2469.3569.6069.60-1.23%144,647
Nov 14, 202570.1070.7870.0570.4770.47-0.30%120,497
Nov 13, 202571.2071.3570.4970.6870.68-0.97%157,060
Nov 12, 202571.3171.4871.2871.3771.370.46%96,836
Nov 11, 202570.7971.2070.7971.0471.040.37%99,169
Nov 10, 202570.4070.8370.2570.7870.781.39%159,587
Nov 7, 202569.5469.8869.0469.8169.81-188,701
Nov 6, 202570.1170.2169.5969.8169.81-0.34%199,467
Nov 5, 202569.6370.3069.5070.0570.050.55%132,843
Nov 4, 202569.7870.1369.6269.6769.67-1.23%120,798
Nov 3, 202570.7070.9070.3070.5470.540.18%303,632
Oct 31, 202570.5270.7370.2370.4170.41-0.28%134,987
Oct 30, 202570.5070.9270.5070.6170.61-0.80%216,652
Oct 29, 202571.6171.6470.8171.1871.18-0.21%145,881
Oct 28, 202571.2371.5171.1471.3371.33-0.13%165,501
Oct 27, 202571.4871.5171.2671.4371.430.78%161,341
Oct 24, 202570.8671.2170.7870.8870.880.39%95,081
Oct 23, 202570.2670.7570.1170.6070.600.40%153,010
Oct 22, 202570.3570.5869.9770.3270.32-0.11%138,275
Oct 21, 202570.9270.9270.3070.4070.40-0.76%130,486
Oct 20, 202570.5771.1270.5670.9470.940.98%113,546
Oct 17, 202569.6970.4169.6970.2570.25-0.14%112,796
Oct 16, 202570.3270.6370.0770.3570.350.56%83,696
Oct 15, 202569.7870.1669.5569.9669.961.13%131,382
Oct 14, 202568.6769.5368.6469.1869.18-0.13%101,886
Oct 13, 202569.1169.3468.8869.2769.271.54%107,171
Oct 10, 202569.7269.8568.1168.2268.22-2.40%121,780
Oct 9, 202570.4370.5069.6969.9069.90-0.78%126,370
Oct 8, 202570.3270.4570.2270.4570.450.38%125,746
Oct 7, 202570.6570.7370.1870.1870.18-0.88%120,486
Oct 6, 202570.7670.9470.6670.8070.800.23%112,023
Oct 3, 202570.5070.7170.3670.6470.640.80%126,675
Oct 2, 202570.3170.3169.7670.0870.080.29%98,870
Oct 1, 202569.6769.9969.6769.8869.880.74%89,664
Sep 30, 202568.9969.4068.9969.3769.370.54%123,014
Sep 29, 202568.9769.2968.8469.0069.000.70%80,179
Sep 26, 202568.3268.5668.2368.5268.520.25%126,629