Vanguard ESG Internationa... (VSGX)
CBOE: VSGX
· Real-Time Price · USD
69.22
-0.25 (-0.36%)
At close: Sep 12, 2025, 3:00 PM
VSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 68.92 | 69.47 | 68.92 | 69.47 | 69.47 | 1.16% | 138,910 |
| Sep 10, 2025 | 68.69 | 68.88 | 68.54 | 68.67 | 68.67 | 0.25% | 104,219 |
| Sep 9, 2025 | 68.43 | 68.60 | 68.38 | 68.50 | 68.50 | -0.22% | 120,900 |
| Sep 8, 2025 | 68.30 | 68.66 | 68.22 | 68.65 | 68.65 | 0.96% | 172,000 |
| Sep 5, 2025 | 68.22 | 68.30 | 67.72 | 68.00 | 68.00 | 0.67% | 125,035 |
| Sep 4, 2025 | 67.21 | 67.55 | 67.05 | 67.55 | 67.55 | 0.58% | 125,527 |
| Sep 3, 2025 | 66.90 | 67.22 | 66.90 | 67.16 | 67.16 | 0.31% | 69,200 |
| Sep 2, 2025 | 67.24 | 67.24 | 66.54 | 66.95 | 66.95 | -0.76% | 171,245 |
| Aug 29, 2025 | 67.41 | 67.77 | 67.34 | 67.46 | 67.46 | -0.63% | 127,109 |
| Aug 28, 2025 | 67.72 | 68.46 | 67.55 | 67.89 | 67.89 | 0.34% | 147,807 |
| Aug 27, 2025 | 67.30 | 67.68 | 67.20 | 67.66 | 67.66 | -0.19% | 181,800 |
| Aug 26, 2025 | 67.65 | 67.86 | 67.63 | 67.79 | 67.79 | 0.00% | 97,123 |
| Aug 25, 2025 | 68.30 | 68.40 | 67.78 | 67.79 | 67.79 | -1.22% | 226,200 |
| Aug 22, 2025 | 67.77 | 68.67 | 67.62 | 68.63 | 68.63 | 1.73% | 76,100 |
| Aug 21, 2025 | 67.45 | 67.58 | 67.34 | 67.46 | 67.46 | -0.50% | 97,200 |
| Aug 20, 2025 | 67.89 | 69.00 | 67.50 | 67.80 | 67.80 | 0.19% | 99,848 |
| Aug 19, 2025 | 67.95 | 68.03 | 67.61 | 67.67 | 67.67 | -0.37% | 153,900 |
| Aug 18, 2025 | 67.61 | 67.92 | 67.61 | 67.92 | 67.92 | 0.21% | 99,300 |
| Aug 15, 2025 | 67.79 | 67.90 | 67.63 | 67.78 | 67.78 | 0.41% | 89,500 |
| Aug 14, 2025 | 67.31 | 67.52 | 67.20 | 67.50 | 67.50 | -0.35% | 516,300 |