Skip to main content

ESG Intl Stock Vanguard ETF (NY: VSGX )

57.47 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 52.90 52.92 52.54 52.66 112,092 -0.22(-0.42%)
Aug 30, 2023 52.93 53.09 52.81 52.88 137,395 -0.06(-0.11%)
Aug 29, 2023 52.21 52.96 52.18 52.94 53,349 +0.71(+1.36%)
Aug 28, 2023 52.08 52.28 52.08 52.23 146,063 +0.43(+0.83%)
Aug 25, 2023 51.77 51.87 51.39 51.80 102,841 +0.23(+0.45%)
Aug 24, 2023 51.99 52.13 51.56 51.57 84,124 -0.52(-1.00%)
Aug 23, 2023 51.71 52.18 51.65 52.09 101,901 +0.65(+1.26%)
Aug 22, 2023 51.84 51.84 51.43 51.44 132,727 -0.08(-0.16%)
Aug 21, 2023 51.43 51.57 51.26 51.52 68,483 +0.13(+0.25%)
Aug 18, 2023 51.13 51.48 51.10 51.39 92,147 -0.13(-0.25%)
Aug 17, 2023 52.05 52.05 51.47 51.52 148,900 -0.27(-0.52%)
Aug 16, 2023 52.03 52.17 51.78 51.79 51,899 -0.38(-0.73%)
Aug 15, 2023 52.57 52.57 52.10 52.17 52,367 -0.60(-1.14%)
Aug 14, 2023 52.56 52.81 52.43 52.77 119,402 -0.21(-0.40%)
Aug 11, 2023 53.07 53.19 52.88 52.98 95,688 -0.42(-0.79%)
Aug 10, 2023 53.88 54.10 53.38 53.40 395,536 +0.10(+0.19%)
Aug 09, 2023 53.42 53.48 53.19 53.30 112,769 +0.02(+0.04%)
Aug 08, 2023 53.10 53.31 52.93 53.28 82,477 -0.45(-0.85%)
Aug 07, 2023 53.71 53.75 53.49 53.73 165,518 +0.28(+0.53%)
Aug 04, 2023 53.57 53.94 53.37 53.45 95,858 +0.13(+0.24%)
Aug 03, 2023 53.09 53.45 53.09 53.32 108,753 -0.11(-0.21%)
Aug 02, 2023 53.80 53.80 53.36 53.43 78,657 -1.09(-2.00%)
Aug 01, 2023 54.65 54.75 54.41 54.52 98,155 -0.62(-1.12%)
Jul 31, 2023 55.08 55.27 55.08 55.14 185,471 -0.06(-0.11%)
Jul 28, 2023 55.14 55.33 55.04 55.20 109,954 +0.67(+1.23%)
Jul 27, 2023 55.11 55.11 54.46 54.53 102,125 -0.21(-0.38%)
Jul 26, 2023 54.29 54.85 54.29 54.74 114,251 +0.20(+0.37%)
Jul 25, 2023 54.47 54.63 54.44 54.54 91,439 +0.24(+0.44%)
Jul 24, 2023 54.17 54.44 54.15 54.30 121,501 +0.05(+0.09%)
Jul 21, 2023 54.32 54.32 54.17 54.25 70,722 +0.01(+0.02%)
Jul 20, 2023 54.42 54.47 54.16 54.24 71,377 -0.42(-0.77%)
Jul 19, 2023 54.75 54.81 54.55 54.66 57,957 +0.01(+0.02%)
Jul 18, 2023 54.46 54.70 54.41 54.65 80,275 +0.18(+0.33%)
Jul 17, 2023 54.22 54.49 54.11 54.47 94,385 +0.10(+0.19%)
Jul 14, 2023 54.62 54.62 54.37 54.37 71,363 -0.34(-0.61%)
Jul 13, 2023 54.39 54.72 54.39 54.70 148,937 +0.82(+1.52%)
Jul 12, 2023 53.57 53.95 53.53 53.88 91,971 +0.99(+1.87%)
Jul 11, 2023 52.67 52.91 52.54 52.89 122,005 +0.48(+0.92%)
Jul 10, 2023 52.17 52.44 52.17 52.41 88,232 +0.09(+0.18%)
Jul 07, 2023 51.95 52.55 51.95 52.31 139,743 +0.41(+0.80%)
Jul 06, 2023 52.10 52.10 51.66 51.90 88,524 -0.88(-1.67%)
Jul 05, 2023 52.96 52.96 52.74 52.78 103,532 -0.45(-0.85%)
Jul 03, 2023 53.25 53.38 53.21 53.23 70,734 +0.12(+0.23%)
Jun 30, 2023 52.97 53.18 52.94 53.11 118,324 +0.61(+1.16%)
Jun 29, 2023 52.40 52.55 52.37 52.50 101,984 -0.12(-0.23%)
Jun 28, 2023 52.60 52.72 52.51 52.62 73,358 -0.03(-0.06%)
Jun 27, 2023 52.40 52.69 52.30 52.65 70,183 +0.46(+0.88%)
Jun 26, 2023 52.22 52.32 52.14 52.19 210,151 +0.06(+0.12%)
Jun 23, 2023 52.13 52.20 52.00 52.13 199,101 -0.72(-1.36%)
Jun 22, 2023 52.80 52.93 52.72 52.85 720,596 -0.30(-0.56%)
Jun 21, 2023 53.14 53.26 52.94 53.15 167,146 +0.03(+0.06%)
Jun 20, 2023 53.34 53.34 53.01 53.12 95,913 -0.85(-1.57%)
Jun 16, 2023 54.29 54.29 53.92 53.97 295,904 -0.73(-1.33%)
Jun 15, 2023 54.26 54.74 54.20 54.70 185,595 +0.49(+0.90%)
Jun 14, 2023 54.22 54.44 53.88 54.21 144,241 +0.13(+0.24%)
Jun 13, 2023 54.08 54.16 53.95 54.08 127,969 +0.52(+0.97%)
Jun 12, 2023 53.46 53.59 53.40 53.56 220,666 +0.23(+0.43%)
Jun 09, 2023 53.39 53.48 53.26 53.33 108,409 +0.00(+0.00%)
Jun 08, 2023 53.00 53.37 52.96 53.33 360,557 +0.46(+0.87%)
Jun 07, 2023 53.20 53.38 52.85 52.87 254,976 -0.45(-0.84%)
Jun 06, 2023 52.97 53.35 52.91 53.32 788,252 +0.43(+0.81%)
Jun 05, 2023 52.98 53.07 52.88 52.89 438,406 -0.29(-0.55%)
Jun 02, 2023 53.15 53.22 53.05 53.18 127,558 +0.73(+1.39%)
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.