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
Sep 25, 202568.2768.4568.0668.3568.35-0.71%208,286
Sep 24, 202569.0769.1368.7268.8468.84-0.71%191,404
Sep 23, 202569.7369.7369.2569.3369.33-0.26%471,294
Sep 22, 202569.3069.5269.0669.5169.510.40%629,717
Sep 19, 202569.2569.3069.0769.2369.23-1.01%146,341
Sep 18, 202569.7370.1969.5369.9469.500.28%175,067
Sep 17, 202569.7170.2569.4169.7469.30-0.03%208,526
Sep 16, 202569.7369.8169.5069.7669.320.07%85,826
Sep 15, 202569.5669.7169.4769.7169.270.68%134,415
Sep 12, 202569.2869.3269.0669.2468.80-0.33%135,660
Sep 11, 202568.9269.4768.9269.4769.031.16%138,912
Sep 10, 202568.7068.8868.5468.6768.240.25%104,215
Sep 9, 202568.4368.6068.3868.5068.07-0.22%120,877
Sep 8, 202568.3068.6668.2268.6568.220.96%171,980
Sep 5, 202568.2268.3067.7268.0067.570.67%125,035
Sep 4, 202567.2167.5567.0567.5567.130.58%125,527
Sep 3, 202566.9067.2266.9067.1666.740.31%69,191
Sep 2, 202567.2467.2466.5466.9566.53-0.76%171,245
Aug 29, 202567.4167.7767.3467.4667.04-0.63%127,109
Aug 28, 202567.7268.4667.5567.8967.460.35%147,807
Aug 27, 202567.3067.6867.2067.6667.23-0.20%181,800
Aug 26, 202567.6567.8667.6367.7967.36-97,123
Aug 25, 202568.3068.4067.7867.7967.36-1.22%226,196
Aug 22, 202567.7768.6767.6268.6368.201.73%76,063
Aug 21, 202567.4567.5867.3467.4667.04-0.50%97,182
Aug 20, 202567.8969.0067.5067.8067.370.19%99,848
Aug 19, 202567.9568.0367.6167.6767.24-0.37%153,895
Aug 18, 202567.6167.9267.6167.9267.490.21%99,282
Aug 15, 202567.7967.9067.6367.7867.350.41%89,459
Aug 14, 202567.3167.5267.2067.5067.08-0.35%516,254
Aug 13, 202567.6167.7767.5667.7467.310.70%179,192
Aug 12, 202566.8267.3066.7267.2766.851.08%85,134
Aug 11, 202566.6266.7066.4666.5566.13-0.18%124,783
Aug 8, 202566.5566.8066.4966.6766.250.36%110,386
Aug 7, 202566.5566.6866.1966.4366.010.82%121,928
Aug 6, 202565.6665.9265.6065.8965.480.58%128,033
Aug 5, 202565.5566.4965.2165.5165.100.14%138,973
Aug 4, 202565.0165.7765.0165.4265.011.30%91,936
Aug 1, 202564.6964.9264.1664.5864.17-0.32%131,676
Jul 31, 202565.5365.5364.6464.7964.38-0.72%105,812
Jul 30, 202565.4065.6865.0965.2664.85-0.62%89,985
Jul 29, 202566.0966.1365.6165.6765.26-0.29%110,760
Jul 28, 202566.1566.2165.7165.8665.45-1.13%149,441
Jul 25, 202566.3666.6666.2366.6166.19-0.28%105,442
Jul 24, 202566.9667.0266.7566.8066.38-0.45%173,838
Jul 23, 202566.7067.1566.4667.1066.681.88%152,854
Jul 22, 202565.6865.9265.4965.8665.450.18%120,287
Jul 21, 202565.6566.0365.5765.7465.330.52%133,812
Jul 18, 202565.7365.9765.2465.4064.99-0.19%98,608
Jul 17, 202565.1965.5664.9665.5365.110.41%59,504