Skip to main content

ESG Intl Stock Vanguard ETF (NY: VSGX )

60.64 +0.82 (+1.37%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 51.42 51.62 51.38 51.55 121,899 +0.59(+1.16%)
Jun 29, 2023 50.86 51.01 50.83 50.96 105,066 -0.12(-0.23%)
Jun 28, 2023 51.06 51.17 50.96 51.08 75,574 -0.03(-0.06%)
Jun 27, 2023 50.86 51.14 50.77 51.11 72,303 +0.45(+0.88%)
Jun 26, 2023 50.69 50.79 50.61 50.66 216,501 +0.06(+0.12%)
Jun 23, 2023 50.60 50.67 50.47 50.60 205,118 -0.70(-1.36%)
Jun 22, 2023 51.25 51.38 51.17 51.30 742,373 -0.29(-0.56%)
Jun 21, 2023 51.58 51.70 51.39 51.59 172,197 +0.03(+0.06%)
Jun 20, 2023 51.78 51.78 51.45 51.56 98,811 -0.83(-1.57%)
Jun 16, 2023 52.70 52.70 52.34 52.39 304,846 -0.08(-0.16%)
Jun 15, 2023 52.05 52.51 51.99 52.47 193,488 +1.08(+2.10%)
May 08, 2023 51.46 51.50 51.36 51.39 114,387 +0.04(+0.08%)
May 05, 2023 50.89 51.45 50.86 51.35 80,084 +0.68(+1.34%)
May 04, 2023 50.48 50.80 50.48 50.67 135,576 +0.15(+0.30%)
May 03, 2023 50.60 50.92 50.51 50.51 106,742 +0.02(+0.04%)
May 02, 2023 50.66 50.66 50.26 50.49 137,070 -0.47(-0.92%)
May 01, 2023 51.15 51.20 50.95 50.96 156,384 -0.12(-0.23%)
Apr 28, 2023 50.76 51.10 50.76 51.08 512,172 +0.07(+0.13%)
Apr 27, 2023 50.68 51.01 50.53 51.01 957,602 +0.62(+1.24%)
Apr 26, 2023 50.67 50.67 50.32 50.39 139,134 +0.05(+0.10%)
Apr 25, 2023 50.72 50.75 50.32 50.34 131,058 -0.81(-1.58%)
Apr 24, 2023 51.07 51.15 51.00 51.14 106,661 +0.09(+0.17%)
Apr 21, 2023 51.01 51.10 50.72 51.06 98,016 +0.02(+0.04%)
Apr 20, 2023 51.05 51.16 50.89 51.04 295,062 +0.01(+0.02%)
Apr 19, 2023 50.96 51.07 50.92 51.03 108,210 -0.33(-0.63%)
Apr 18, 2023 51.38 51.45 51.22 51.36 89,041 +0.19(+0.37%)
Apr 17, 2023 51.14 51.19 50.94 51.16 91,792 +0.00(+0.00%)
Apr 14, 2023 51.22 51.45 50.96 51.16 112,421 -0.17(-0.34%)
Apr 13, 2023 51.06 51.41 51.06 51.34 93,875 +0.68(+1.34%)
Apr 12, 2023 50.91 50.98 50.57 50.66 105,926 +0.12(+0.25%)
Apr 11, 2023 50.54 50.63 50.45 50.53 129,278 +0.22(+0.44%)
Apr 10, 2023 50.09 50.35 49.96 50.31 69,155 +0.08(+0.15%)
Apr 06, 2023 49.95 50.40 49.93 50.23 88,114 +0.12(+0.23%)
Apr 05, 2023 50.30 50.32 49.95 50.12 87,347 -0.34(-0.67%)
Apr 04, 2023 50.49 50.62 50.33 50.45 114,543 +0.04(+0.08%)
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.