Skip to main content
Vanguard ESG International Stock ETF (VSGX)
BATS: VSGX · Real-Time Price · USD
73.36
-0.77 (-1.04%)
Mar 6, 2026, 10:33 AM EST - Market open

VSGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202674.5974.9473.4374.1374.13-1.97%250,751
Mar 4, 202675.1075.9774.9575.6275.621.04%315,632
Mar 3, 202674.0275.2573.0074.8474.84-3.79%267,381
Mar 2, 202677.2378.1277.0177.7977.79-1.90%300,178
Feb 27, 202679.2579.8479.1479.3079.30-0.35%233,127
Feb 26, 202679.9079.9078.9379.5879.58-0.45%215,206
Feb 25, 202679.6879.9779.5479.9479.941.13%205,072
Feb 24, 202678.6279.2678.5279.0579.050.78%350,337
Feb 23, 202678.8779.1078.3678.4478.44-0.94%237,589
Feb 20, 202678.0079.1978.0079.1979.191.22%208,038
Feb 19, 202677.8778.3077.6378.2378.23-140,681
Feb 18, 202678.2278.7578.0978.2378.230.19%241,119
Feb 17, 202678.1578.5677.1478.0878.08-0.13%577,048
Feb 13, 202677.8178.8477.3878.1878.180.35%179,738
Feb 12, 202678.9878.9977.7477.9177.91-0.99%214,673
Feb 11, 202678.5978.7978.0678.6978.690.67%328,395
Feb 10, 202680.3780.7878.1178.1778.170.13%244,589
Feb 9, 202677.2378.0777.1478.0778.071.47%431,265
Feb 6, 202676.9176.9576.0076.9476.942.18%131,440
Feb 5, 202675.3975.8475.1275.3075.30-0.92%235,106
Feb 4, 202676.8476.8475.7076.0076.00-0.25%160,367
Feb 3, 202676.2876.4075.4176.1976.190.28%166,105
Feb 2, 202675.7576.1475.6075.9875.980.68%182,503
Jan 30, 202676.1876.3975.2875.4775.47-1.69%192,875
Jan 29, 202677.1677.1675.7876.7776.77-0.12%181,500
Jan 28, 202677.0577.1476.2176.8676.86-0.21%365,074
Jan 27, 202676.6177.2376.5877.0277.021.46%261,580
Jan 26, 202675.6576.2775.6575.9175.910.53%194,185
Jan 23, 202674.9275.5974.8375.5175.510.35%132,138
Jan 22, 202675.0375.3874.9875.2575.251.05%240,876
Jan 21, 202674.1174.8073.8374.4774.470.88%261,865
Jan 20, 202674.1974.4173.7673.8273.82-1.40%226,957
Jan 16, 202674.7775.1274.4474.8774.870.20%201,364
Jan 15, 202674.7774.9874.6274.7274.720.23%230,584
Jan 14, 202674.5274.5574.1474.5574.550.51%207,987
Jan 13, 202674.5074.5074.0974.1774.17-0.70%176,662
Jan 12, 202674.0874.7274.0874.6974.690.86%255,356
Jan 9, 202673.7374.1173.6374.0574.050.82%231,913
Jan 8, 202673.2573.5173.1473.4573.450.08%121,977
Jan 7, 202673.5773.6773.3073.3973.39-0.45%195,267
Jan 6, 202673.7573.8773.6173.7273.720.34%233,938
Jan 5, 202672.8973.4772.7873.4773.471.13%195,964
Jan 2, 202672.6472.6572.2472.6572.651.44%203,994
Dec 31, 202571.9271.9271.5971.6271.62-0.44%218,913
Dec 30, 202572.1372.1771.9071.9471.940.06%370,343
Dec 29, 202572.5372.5571.5771.9071.90-0.39%495,488
Dec 26, 202571.8772.1871.8772.1872.180.50%230,412
Dec 24, 202571.8471.9371.6471.8271.82-0.04%184,638
Dec 23, 202571.6771.9871.5471.8571.850.69%575,398
Dec 22, 202570.8471.4170.7971.3671.360.54%162,328
Dec 19, 202570.7571.2070.7570.9870.98-0.66%734,319
Dec 18, 202571.5771.7871.2371.4570.600.86%131,869
Dec 17, 202571.2671.4770.7270.8469.99-0.81%156,981
Dec 16, 202571.4471.6671.1371.4270.57-0.36%165,771
Dec 15, 202571.9271.9971.5271.6870.820.66%162,673
Dec 12, 202571.8371.9771.1271.2170.36-0.86%96,847
Dec 11, 202571.6672.0071.5371.8370.970.10%131,226
Dec 10, 202571.0671.8871.0171.7670.901.34%115,743
Dec 9, 202570.8771.1370.6870.8169.96-0.34%124,583
Dec 8, 202571.4371.5670.8471.0570.20-0.22%105,295
Dec 5, 202571.3671.5471.0971.2170.360.27%122,356
Dec 4, 202571.1371.1970.8171.0270.170.28%122,830
Dec 3, 202570.4970.8370.3570.8269.970.30%131,907
Dec 2, 202570.6970.6970.3370.6169.770.28%135,891
Dec 1, 202570.4870.7570.4070.4169.57-0.48%159,336
Nov 28, 202570.4370.9370.3370.7569.900.58%113,124
Nov 26, 202569.9170.6869.7370.3469.500.92%146,664
Nov 25, 202569.0369.8868.8969.7068.871.03%114,719
Nov 24, 202568.9369.1668.6968.9968.160.45%123,641
Nov 21, 202568.0368.9367.8868.6867.861.16%312,632
Nov 20, 202569.3269.4667.8967.8967.08-1.34%153,652
Nov 19, 202568.9069.2768.5568.8167.99-0.30%133,456
Nov 18, 202568.8869.2468.5469.0268.19-0.83%121,314
Nov 17, 202570.0370.2469.3569.6068.77-1.23%144,647
Nov 14, 202570.1070.7870.0570.4769.63-0.30%120,497
Nov 13, 202571.2071.3570.4970.6869.83-0.97%157,060
Nov 12, 202571.3171.4871.2871.3770.520.46%96,836
Nov 11, 202570.7971.2070.7971.0470.190.37%99,169
Nov 10, 202570.4070.8370.2570.7869.931.39%159,587
Nov 7, 202569.5469.8869.0469.8168.98-188,701
Nov 6, 202570.1170.2169.5969.8168.98-0.34%199,467
Nov 5, 202569.6370.3069.5070.0569.210.55%132,843
Nov 4, 202569.7870.1369.6269.6768.84-1.23%120,798
Nov 3, 202570.7070.9070.3070.5469.700.18%303,632
Oct 31, 202570.5270.7370.2370.4169.57-0.28%134,987
Oct 30, 202570.5070.9270.5070.6169.77-0.80%216,652
Oct 29, 202571.6171.6470.8171.1870.33-0.21%145,881
Oct 28, 202571.2371.5171.1471.3370.48-0.13%165,501
Oct 27, 202571.4871.5171.2671.4370.570.78%161,341
Oct 24, 202570.8671.2170.7870.8870.030.39%95,081
Oct 23, 202570.2670.7570.1170.6069.760.40%153,010
Oct 22, 202570.3570.5869.9770.3269.48-0.11%138,275
Oct 21, 202570.9270.9270.3070.4069.56-0.76%130,486
Oct 20, 202570.5771.1270.5670.9470.090.98%113,546
Oct 17, 202569.6970.4169.6970.2569.41-0.14%112,796
Oct 16, 202570.3270.6370.0770.3569.510.56%83,696
Oct 15, 202569.7870.1669.5569.9669.121.13%131,382
Oct 14, 202568.6769.5368.6469.1868.35-0.13%101,886
Oct 13, 202569.1169.3468.8869.2768.441.54%107,171
Oct 10, 202569.7269.8568.1168.2267.40-2.40%121,780