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 (%)
Mar 31, 2023 50.13 50.26 50.08 50.22 159,190 +0.17(+0.34%)
Mar 30, 2023 50.03 50.10 49.89 50.05 320,852 +0.59(+1.18%)
Mar 29, 2023 49.26 49.50 49.09 49.47 189,960 +0.43(+0.88%)
Mar 28, 2023 48.95 49.11 48.91 49.03 295,695 +0.08(+0.16%)
Mar 27, 2023 48.84 49.02 48.74 48.96 95,964 +0.20(+0.41%)
Mar 24, 2023 48.58 48.78 48.31 48.76 523,082 -0.12(-0.24%)
Mar 23, 2023 49.22 49.49 48.75 48.87 109,250 +0.20(+0.41%)
Mar 22, 2023 48.91 49.42 48.66 48.67 167,378 -0.12(-0.24%)
Mar 21, 2023 48.78 48.82 48.52 48.78 92,207 +0.59(+1.23%)
Mar 20, 2023 47.96 48.31 47.94 48.19 106,946 +0.49(+1.03%)
Mar 17, 2023 47.90 47.90 47.57 47.70 108,773 -0.44(-0.91%)
Mar 16, 2023 47.27 48.16 47.23 48.14 137,000 +0.77(+1.62%)
Mar 15, 2023 47.08 47.40 46.85 47.37 221,433 -1.16(-2.39%)
Mar 14, 2023 48.50 48.58 47.94 48.53 133,905 +0.37(+0.78%)
Mar 13, 2023 47.94 48.38 47.86 48.16 203,418 -0.21(-0.44%)
Mar 10, 2023 48.79 48.93 48.26 48.37 107,339 -0.47(-0.96%)
Mar 09, 2023 49.36 49.46 48.77 48.84 142,759 -0.53(-1.07%)
Mar 08, 2023 49.30 49.48 49.17 49.36 141,512 +0.21(+0.43%)
Mar 07, 2023 49.85 49.87 49.08 49.15 82,526 -0.81(-1.63%)
Mar 06, 2023 50.03 50.22 49.94 49.97 140,270 -0.10(-0.19%)
Mar 03, 2023 49.72 50.11 49.56 50.06 125,305 +0.60(+1.21%)
Mar 02, 2023 49.04 49.56 49.04 49.46 203,135 +0.04(+0.09%)
Mar 01, 2023 49.48 49.57 49.27 49.42 124,182 +0.43(+0.88%)
Feb 28, 2023 49.13 49.28 48.99 48.99 151,221 -0.30(-0.60%)
Feb 27, 2023 49.32 49.42 49.18 49.29 89,732 +0.43(+0.88%)
Feb 24, 2023 48.85 49.02 48.65 48.86 84,252 -0.79(-1.60%)
Feb 23, 2023 49.76 49.78 49.27 49.65 79,507 +0.30(+0.60%)
Feb 22, 2023 49.59 49.67 49.30 49.35 170,392 -0.26(-0.52%)
Feb 21, 2023 49.85 50.00 49.60 49.61 89,149 -0.62(-1.24%)
Feb 17, 2023 49.94 50.27 49.88 50.23 123,812 -0.01(-0.02%)
Feb 16, 2023 50.11 50.57 50.04 50.24 273,955 -0.28(-0.55%)
Feb 15, 2023 50.16 50.52 50.11 50.52 171,133 -0.30(-0.58%)
Feb 14, 2023 50.57 51.07 50.49 50.82 161,061 +0.00(+0.00%)
Feb 13, 2023 50.48 50.87 50.42 50.82 176,662 +0.44(+0.87%)
Feb 10, 2023 50.44 50.49 50.23 50.38 76,559 -0.34(-0.68%)
Feb 09, 2023 51.35 51.35 50.60 50.72 124,798 +0.07(+0.13%)
Feb 08, 2023 50.84 50.94 50.58 50.66 2,154,794 -0.23(-0.45%)
Feb 07, 2023 50.40 50.96 50.23 50.89 115,533 +0.33(+0.64%)
Feb 06, 2023 50.57 50.63 50.27 50.56 130,964 -0.58(-1.14%)
Feb 03, 2023 51.22 51.56 51.05 51.14 189,095 -0.61(-1.18%)
Feb 02, 2023 52.11 52.15 51.47 51.76 197,007 +0.07(+0.13%)
Feb 01, 2023 51.28 51.91 50.94 51.69 229,354 +0.53(+1.03%)
Jan 31, 2023 50.80 51.19 50.71 51.16 112,756 +0.18(+0.36%)
Jan 30, 2023 51.14 51.35 50.98 50.98 118,882 -0.47(-0.91%)
Jan 27, 2023 51.34 51.57 51.20 51.45 158,103 -0.10(-0.19%)
Jan 26, 2023 51.56 51.57 51.19 51.55 102,261 +0.22(+0.43%)
Jan 25, 2023 50.94 51.35 50.83 51.33 122,293 +0.18(+0.36%)
Jan 24, 2023 50.88 51.19 50.79 51.14 100,657 +0.04(+0.07%)
Jan 23, 2023 50.76 51.20 50.73 51.11 226,371 +0.25(+0.49%)
Jan 20, 2023 50.42 50.87 50.24 50.86 140,579 +0.54(+1.07%)
Jan 19, 2023 50.25 50.44 50.09 50.32 132,519 +0.04(+0.08%)
Jan 18, 2023 51.03 51.06 50.27 50.28 197,532 -0.30(-0.59%)
Jan 17, 2023 50.59 50.70 50.44 50.58 156,527 +0.12(+0.25%)
Jan 13, 2023 49.94 50.50 49.94 50.45 206,303 +0.26(+0.51%)
Jan 12, 2023 49.90 50.26 49.60 50.20 183,033 +0.63(+1.27%)
Jan 11, 2023 49.40 49.58 49.30 49.56 427,341 +0.22(+0.45%)
Jan 10, 2023 49.18 49.36 49.06 49.34 130,647 +0.14(+0.29%)
Jan 09, 2023 49.40 49.62 49.19 49.20 270,176 +0.25(+0.51%)
Jan 06, 2023 48.29 48.97 47.82 48.95 245,243 +1.14(+2.38%)
Jan 05, 2023 47.80 47.99 47.72 47.81 183,427 -0.47(-0.97%)
Jan 04, 2023 48.13 48.37 47.90 48.28 160,512 +0.86(+1.82%)
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.