Skip to main content

ESG Intl Stock Vanguard ETF (NY: VSGX )

57.49 +0.05 (+0.09%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 48.73 48.88 48.47 48.74 256,549 +0.09(+0.18%)
Oct 30, 2023 48.59 48.73 48.41 48.65 268,450 +0.60(+1.25%)
Oct 27, 2023 48.67 48.67 47.96 48.05 309,046 -0.21(-0.44%)
Oct 26, 2023 48.44 48.45 48.06 48.26 108,278 -0.31(-0.64%)
Oct 25, 2023 48.87 48.89 48.50 48.57 101,341 -0.53(-1.08%)
Oct 24, 2023 48.83 49.17 48.83 49.10 328,867 +0.35(+0.72%)
Oct 23, 2023 48.50 49.03 48.40 48.75 118,690 +0.03(+0.06%)
Oct 20, 2023 49.00 49.12 48.72 48.72 198,879 -0.52(-1.06%)
Oct 19, 2023 49.44 49.66 49.14 49.24 320,697 -0.34(-0.69%)
Oct 18, 2023 50.11 50.11 49.52 49.58 197,314 -0.85(-1.69%)
Oct 17, 2023 50.07 50.67 50.07 50.43 116,566 -0.12(-0.24%)
Oct 16, 2023 50.28 50.62 50.12 50.55 104,931 +0.41(+0.82%)
Oct 13, 2023 50.49 50.67 50.05 50.14 201,159 -0.37(-0.73%)
Oct 12, 2023 51.17 51.23 50.38 50.51 198,178 -0.53(-1.04%)
Oct 11, 2023 51.03 51.13 50.78 51.04 84,714 +0.26(+0.51%)
Oct 10, 2023 50.53 50.98 50.50 50.78 129,356 +0.69(+1.38%)
Oct 09, 2023 49.73 50.17 49.67 50.09 101,482 -0.19(-0.38%)
Oct 06, 2023 49.80 50.38 49.43 50.28 222,467 +0.53(+1.07%)
Oct 05, 2023 49.67 49.81 49.43 49.75 137,720 +0.38(+0.77%)
Oct 04, 2023 49.33 49.49 49.00 49.37 113,125 +0.08(+0.16%)
Oct 03, 2023 49.44 49.58 49.12 49.29 235,344 -0.58(-1.16%)
Oct 02, 2023 50.34 50.39 49.75 49.87 122,099 -0.57(-1.13%)
Sep 29, 2023 51.13 51.13 50.37 50.44 210,943 -0.08(-0.16%)
Sep 28, 2023 50.24 50.63 50.10 50.52 114,603 +0.29(+0.58%)
Sep 27, 2023 50.53 50.53 49.93 50.23 119,589 -0.07(-0.14%)
Sep 26, 2023 50.71 50.73 50.29 50.30 135,787 -0.70(-1.37%)
Sep 25, 2023 50.90 51.09 50.94 51.00 151,800 -0.17(-0.33%)
Sep 22, 2023 51.48 51.54 51.10 51.17 186,722 +0.21(+0.41%)
Sep 21, 2023 51.36 51.37 50.96 50.96 114,342 -0.93(-1.79%)
Sep 20, 2023 52.30 52.40 51.81 51.89 329,030 -0.08(-0.15%)
Sep 19, 2023 52.13 52.13 51.82 51.97 190,784 -0.05(-0.10%)
Sep 18, 2023 52.04 52.12 51.87 52.02 99,194 -0.23(-0.44%)
Sep 15, 2023 52.39 52.53 52.18 52.25 182,080 -0.36(-0.68%)
Sep 14, 2023 52.44 52.71 52.34 52.61 77,207 +0.51(+0.98%)
Sep 13, 2023 52.15 52.37 52.05 52.10 91,794 -0.07(-0.13%)
Sep 12, 2023 52.09 52.36 52.09 52.17 93,742 -0.20(-0.38%)
Sep 11, 2023 52.19 52.38 52.10 52.37 100,197 +0.56(+1.08%)
Sep 08, 2023 51.98 51.98 51.70 51.81 72,930 -0.03(-0.06%)
Sep 07, 2023 51.99 51.99 51.76 51.84 148,120 -0.36(-0.69%)
Sep 06, 2023 52.31 52.51 52.04 52.20 162,464 -0.15(-0.29%)
Sep 05, 2023 52.62 52.65 52.35 52.35 67,114 -0.41(-0.78%)
Sep 01, 2023 53.10 53.20 52.68 52.76 73,975 +0.10(+0.19%)
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%)
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.