Skip to main content

ESG Intl Stock Vanguard ETF (NY: VSGX )

59.82 -0.21 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.06 44.10 43.94 44.00 150,313 +0.10(+0.22%)
Jun 27, 2019 43.76 43.96 43.76 43.91 1,208,632 +0.20(+0.46%)
Jun 26, 2019 43.84 43.84 43.70 43.70 116,776 +0.16(+0.36%)
Jun 25, 2019 43.90 43.90 43.54 43.55 23,007 -0.37(-0.84%)
Jun 24, 2019 43.94 43.97 43.89 43.92 58,972 +0.08(+0.18%)
Jun 21, 2019 43.72 43.93 43.72 43.84 55,474 -0.16(-0.36%)
Jun 20, 2019 44.20 44.20 43.93 44.00 28,396 +0.43(+0.98%)
Jun 19, 2019 43.48 43.65 43.36 43.57 10,907 +0.27(+0.61%)
Jun 18, 2019 43.20 43.37 43.17 43.30 21,763 +0.62(+1.46%)
Jun 17, 2019 42.72 42.80 42.66 42.68 28,541 +0.07(+0.16%)
Jun 14, 2019 42.76 42.76 42.56 42.61 27,618 -0.29(-0.68%)
Jun 13, 2019 43.04 43.05 42.86 42.90 31,619 -0.01(-0.02%)
Jun 12, 2019 43.09 43.11 42.91 42.91 34,007 -0.37(-0.85%)
Jun 11, 2019 43.44 43.48 43.20 43.28 29,093 +0.23(+0.54%)
Jun 10, 2019 43.05 43.14 42.94 43.05 44,034 +0.17(+0.41%)
Jun 07, 2019 42.75 42.98 42.75 42.87 53,174 +0.48(+1.14%)
Jun 06, 2019 42.41 42.51 42.26 42.39 17,153 +0.08(+0.20%)
Jun 05, 2019 42.50 42.52 42.26 42.30 46,502 -0.03(-0.06%)
Jun 04, 2019 42.15 42.61 41.96 42.33 116,342 +0.38(+0.92%)
Jun 03, 2019 41.89 42.03 41.74 41.95 47,176 +0.25(+0.61%)
May 31, 2019 41.52 41.71 41.47 41.69 26,931 -0.19(-0.46%)
May 30, 2019 41.84 41.92 41.79 41.88 45,163 +0.16(+0.38%)
May 29, 2019 41.70 41.73 41.54 41.73 36,299 -0.17(-0.40%)
May 28, 2019 42.21 42.21 41.88 41.89 64,114 -0.29(-0.68%)
May 24, 2019 42.13 42.29 42.03 42.18 53,060 +0.38(+0.90%)
May 23, 2019 41.77 41.84 41.64 41.81 47,064 -0.41(-0.97%)
May 22, 2019 42.23 42.53 42.15 42.22 33,757 -0.14(-0.33%)
May 21, 2019 42.29 42.36 42.21 42.36 23,495 +0.33(+0.79%)
May 20, 2019 41.95 42.16 41.88 42.02 13,258 -0.18(-0.43%)
May 17, 2019 42.22 42.32 42.09 42.21 31,400 -0.31(-0.74%)
May 16, 2019 42.54 42.75 42.50 42.52 13,414 +0.16(+0.37%)
May 15, 2019 41.94 42.39 41.92 42.36 34,343 +0.15(+0.35%)
May 14, 2019 42.16 42.30 42.05 42.22 8,984 +0.40(+0.95%)
May 13, 2019 42.06 42.06 41.69 41.82 40,016 -1.12(-2.62%)
May 10, 2019 42.72 42.94 42.32 42.94 40,110 +0.32(+0.76%)
May 09, 2019 42.45 42.66 42.20 42.62 34,238 -0.37(-0.85%)
May 08, 2019 43.01 43.13 42.87 42.98 20,086 -0.01(-0.02%)
May 07, 2019 43.32 43.33 42.79 42.99 58,343 -0.66(-1.52%)
May 06, 2019 43.25 43.67 43.22 43.66 27,398 -0.55(-1.24%)
May 03, 2019 43.96 44.21 43.95 44.21 67,156 +0.50(+1.13%)
May 02, 2019 43.82 43.85 43.63 43.71 32,144 -0.00(-0.01%)
May 01, 2019 44.07 44.10 43.71 43.71 62,966 -0.28(-0.64%)
Apr 30, 2019 43.95 44.03 43.80 44.00 34,152 +0.01(+0.02%)
Apr 29, 2019 43.89 44.00 43.83 43.99 119,915 +0.17(+0.39%)
Apr 26, 2019 43.77 43.87 43.67 43.82 27,962 +0.23(+0.53%)
Apr 25, 2019 43.50 43.59 43.40 43.59 43,606 -0.04(-0.10%)
Apr 24, 2019 43.81 43.81 43.57 43.63 51,780 -0.38(-0.85%)
Apr 23, 2019 43.81 44.00 43.81 44.00 31,487 +0.05(+0.12%)
Apr 22, 2019 44.93 44.93 43.78 43.95 82,513 -0.07(-0.16%)
Apr 18, 2019 44.02 44.04 43.88 44.02 16,846 -0.03(-0.08%)
Apr 17, 2019 44.21 44.21 43.92 44.06 36,388 +0.10(+0.22%)
Apr 16, 2019 44.05 44.05 43.86 43.96 31,637 +0.11(+0.26%)
Apr 15, 2019 43.89 43.89 43.76 43.85 51,888 +0.00(+0.00%)
Apr 12, 2019 43.85 43.85 43.73 43.85 18,909 +0.33(+0.76%)
Apr 11, 2019 43.59 43.59 43.32 43.52 21,314 -0.14(-0.32%)
Apr 10, 2019 43.60 43.68 43.41 43.66 39,399 +0.23(+0.52%)
Apr 09, 2019 43.59 43.59 43.43 43.43 34,876 -0.24(-0.56%)
Apr 08, 2019 43.65 43.67 43.53 43.67 34,264 -0.04(-0.10%)
Apr 05, 2019 43.58 43.72 43.52 43.72 44,006 +0.23(+0.52%)
Apr 04, 2019 43.34 43.57 43.34 43.49 14,454 -0.10(-0.22%)
Apr 03, 2019 43.59 43.66 43.45 43.59 30,740 +0.42(+0.98%)
Apr 02, 2019 43.25 43.37 43.06 43.16 35,553 -0.12(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.