Vanguard ESG International Stock (VSGX) Historical Stock Data
62.47 ↑0.67 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSGX is up 0.16% a day on average. There have been 17 days where Vanguard ESG International Stock closed green and 13 days where VSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 62.40 | 62.47 | ↑$0.07 (0.11%) | 62.12 | 62.47 | 111.29K |
| 2025-05-09 | 62.03 | 61.80 | ↓$0.23 (-0.37%) | 61.68 | 62.06 | 119.13K |
| 2025-05-08 | 61.50 | 61.30 | ↓$0.20 (-0.33%) | 61.30 | 61.84 | 147.17K |
| 2025-05-07 | 61.74 | 61.59 | ↓$0.15 (-0.24%) | 61.36 | 61.83 | 72.07K |
| 2025-05-06 | 61.96 | 61.91 | ↓$0.05 (-0.08%) | 61.81 | 62.14 | 190.79K |
| 2025-05-05 | 62.03 | 62.26 | ↑$0.23 (0.37%) | 62.03 | 62.35 | 90.39K |
| 2025-05-02 | 61.71 | 61.87 | ↑$0.16 (0.26%) | 61.54 | 61.95 | 84.97K |
| 2025-05-01 | 60.85 | 60.43 | ↓$0.42 (-0.69%) | 60.37 | 61.00 | 404.59K |
| 2025-04-30 | 60.32 | 60.72 | ↑$0.41 (0.67%) | 60.06 | 60.81 | 100.35K |
| 2025-04-29 | 60.30 | 60.66 | ↑$0.36 (0.60%) | 60.30 | 60.69 | 121.30K |
| 2025-04-28 | 59.99 | 60.39 | ↑$0.40 (0.67%) | 59.99 | 60.39 | 61.36K |
| 2025-04-25 | 59.79 | 60.04 | ↑$0.25 (0.42%) | 59.55 | 60.05 | 81.79K |
| 2025-04-24 | 59.58 | 60.05 | ↑$0.47 (0.79%) | 59.34 | 60.05 | 85.46K |
| 2025-04-23 | 59.71 | 59.30 | ↓$0.41 (-0.69%) | 59.10 | 59.75 | 132.26K |
| 2025-04-22 | 58.49 | 58.91 | ↑$0.42 (0.72%) | 58.44 | 59.20 | 108.59K |
| 2025-04-21 | 58.39 | 57.93 | ↓$0.46 (-0.79%) | 57.46 | 58.39 | 251.43K |
| 2025-04-17 | 57.93 | 57.94 | ↑$0.01 (0.02%) | 57.74 | 58.39 | 146.18K |
| 2025-04-16 | 57.81 | 57.45 | ↓$0.36 (-0.62%) | 57.31 | 58.01 | 202.53K |
| 2025-04-15 | 57.92 | 57.85 | ↓$0.07 (-0.12%) | 57.82 | 58.21 | 170.98K |
| 2025-04-14 | 57.25 | 57.55 | ↑$0.30 (0.52%) | 57.21 | 57.86 | 116.12K |
| 2025-04-11 | 55.79 | 56.90 | ↑$1.11 (1.99%) | 55.75 | 57.17 | 103.16K |
| 2025-04-10 | 55.68 | 55.28 | ↓$0.40 (-0.72%) | 54.36 | 55.78 | 279.41K |
| 2025-04-09 | 52.70 | 56.15 | ↑$3.45 (6.55%) | 52.53 | 56.73 | 376.27K |
| 2025-04-08 | 55.09 | 52.90 | ↓$2.19 (-3.98%) | 51.98 | 55.29 | 274.23K |
| 2025-04-07 | 52.25 | 52.84 | ↑$0.59 (1.13%) | 52.25 | 54.46 | 478.62K |
| 2025-04-04 | 55.90 | 54.53 | ↓$1.37 (-2.45%) | 54.36 | 56.04 | 322.23K |
| 2025-04-03 | 58.38 | 57.97 | ↓$0.41 (-0.70%) | 57.92 | 58.74 | 322.10K |
| 2025-04-02 | 58.75 | 59.28 | ↑$0.53 (0.90%) | 58.63 | 59.46 | 88.67K |
| 2025-04-01 | 58.99 | 59.12 | ↑$0.13 (0.22%) | 58.66 | 59.27 | 177.85K |
| 2025-03-31 | 58.53 | 58.98 | ↑$0.45 (0.77%) | 58.33 | 59.10 | 144.59K |
Create an account or log in to view more rows.
$VSGX I bought the dip
$VSGX what V recovery or fake pump
$VSGX not yet time to short
$VSGX like if you’re buying Monday!! Let’s Go!!
$VSGX low volume
expect flat or negative close
$VSGX i need more
$VSGX trash
$VSGX longer we hold
more pressure on the shorts
$VSGX see you on the moon
$VSGX im in.