Vanguard ESG Internationa... (VSGX)
CBOE: VSGX
· Real-Time Price · USD
70.07
0.19 (0.27%)
At close: Oct 02, 2025, 3:59 PM
VSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 69.67 | 69.99 | 69.67 | 69.88 | 69.88 | 0.74% | 89,634 |
| Sep 30, 2025 | 68.99 | 69.40 | 68.99 | 69.37 | 69.37 | 0.54% | 123,014 |
| Sep 29, 2025 | 68.97 | 69.29 | 68.84 | 69.00 | 69.00 | 0.70% | 80,200 |
| Sep 26, 2025 | 68.32 | 68.56 | 68.23 | 68.52 | 68.52 | 0.25% | 126,629 |
| Sep 25, 2025 | 68.27 | 68.45 | 68.06 | 68.35 | 68.35 | -0.71% | 208,300 |
| Sep 24, 2025 | 69.07 | 69.13 | 68.72 | 68.84 | 68.84 | -0.71% | 191,409 |
| Sep 23, 2025 | 69.73 | 69.73 | 69.25 | 69.33 | 69.33 | -0.26% | 471,300 |
| Sep 22, 2025 | 69.30 | 69.52 | 69.06 | 69.51 | 69.51 | 0.40% | 629,717 |
| Sep 19, 2025 | 69.25 | 69.30 | 69.06 | 69.23 | 69.23 | -1.02% | 146,345 |
| Sep 18, 2025 | 69.73 | 70.19 | 69.53 | 69.94 | 69.50 | 0.29% | 175,100 |
| Sep 17, 2025 | 69.71 | 70.25 | 69.41 | 69.74 | 69.30 | -0.03% | 208,526 |
| Sep 16, 2025 | 69.73 | 69.81 | 69.50 | 69.76 | 69.32 | 0.07% | 85,826 |
| Sep 15, 2025 | 69.56 | 69.71 | 69.47 | 69.71 | 69.27 | 0.68% | 134,415 |
| Sep 12, 2025 | 69.28 | 69.32 | 69.06 | 69.24 | 68.80 | -0.33% | 135,700 |
| Sep 11, 2025 | 68.92 | 69.47 | 68.92 | 69.47 | 69.03 | 1.16% | 138,912 |
| Sep 10, 2025 | 68.69 | 68.88 | 68.54 | 68.67 | 68.24 | 0.25% | 104,215 |
| Sep 9, 2025 | 68.43 | 68.60 | 68.38 | 68.50 | 68.07 | -0.22% | 120,900 |
| Sep 8, 2025 | 68.30 | 68.66 | 68.22 | 68.65 | 68.22 | 0.96% | 172,000 |
| Sep 5, 2025 | 68.22 | 68.30 | 67.72 | 68.00 | 67.57 | 0.67% | 125,035 |
| Sep 4, 2025 | 67.21 | 67.55 | 67.05 | 67.55 | 67.13 | 0.58% | 125,527 |
Page 1 of 89