Vanguard ESG International Stock (VSGX) Historical Stock Data
55.56 ↓0.11 (-0.20%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VSGX is down -0.08% a day on average. There have been 13 days where Vanguard ESG International Stock closed green and 17 days where VSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 55.89 | 55.67 | ↓$0.22 (-0.39%) | 55.45 | 55.89 | 122.22K |
| 2024-04-23 | 55.34 | 55.70 | ↑$0.36 (0.65%) | 55.34 | 55.81 | 178.88K |
| 2024-04-22 | 54.84 | 55.19 | ↑$0.35 (0.64%) | 54.79 | 55.33 | 229.34K |
| 2024-04-19 | 54.81 | 54.72 | ↓$0.09 (-0.16%) | 54.52 | 54.86 | 75.05K |
| 2024-04-18 | 54.86 | 54.89 | ↑$0.03 (0.05%) | 54.69 | 55.07 | 60.03K |
| 2024-04-17 | 55.05 | 54.85 | ↓$0.20 (-0.35%) | 54.52 | 55.31 | 128.92K |
| 2024-04-16 | 54.81 | 54.72 | ↓$0.09 (-0.16%) | 54.58 | 55.22 | 86.84K |
| 2024-04-15 | 56.21 | 55.38 | ↓$0.83 (-1.48%) | 55.33 | 56.21 | 92.44K |
| 2024-04-12 | 56.19 | 55.70 | ↓$0.49 (-0.88%) | 55.58 | 56.24 | 290.36K |
| 2024-04-11 | 56.71 | 56.80 | ↑$0.09 (0.16%) | 56.25 | 56.87 | 57.53K |
| 2024-04-10 | 56.65 | 56.59 | ↓$0.06 (-0.11%) | 56.38 | 56.75 | 356.24K |
| 2024-04-09 | 57.46 | 57.31 | ↓$0.15 (-0.26%) | 57.17 | 57.60 | 81.51K |
| 2024-04-08 | 57.18 | 57.27 | ↑$0.09 (0.16%) | 57.11 | 57.34 | 125.32K |
| 2024-04-05 | 56.79 | 56.94 | ↑$0.15 (0.26%) | 56.68 | 57.14 | 77.97K |
| 2024-04-04 | 57.56 | 56.86 | ↓$0.70 (-1.22%) | 56.77 | 57.67 | 96.05K |
| 2024-04-03 | 56.82 | 57.28 | ↑$0.46 (0.81%) | 56.82 | 57.32 | 108.30K |
| 2024-04-02 | 56.91 | 56.97 | ↑$0.06 (0.11%) | 56.82 | 57.09 | 228.21K |
| 2024-04-01 | 57.55 | 57.34 | ↓$0.21 (-0.36%) | 57.14 | 57.65 | 98.51K |
| 2024-03-28 | 57.46 | 57.47 | ↑$0.01 (0.02%) | 57.35 | 57.56 | 113.41K |
| 2024-03-27 | 57.32 | 57.44 | ↑$0.12 (0.21%) | 57.16 | 57.48 | 65.38K |
| 2024-03-26 | 57.35 | 57.22 | ↓$0.13 (-0.23%) | 57.14 | 57.37 | 152.16K |
| 2024-03-25 | 57.04 | 57.10 | ↑$0.06 (0.11%) | 57.02 | 57.28 | 150.20K |
| 2024-03-22 | 57.31 | 57.29 | ↓$0.02 (-0.03%) | 57.16 | 57.37 | 147.98K |
| 2024-03-21 | 57.58 | 57.49 | ↓$0.09 (-0.16%) | 57.40 | 57.62 | 169.87K |
| 2024-03-20 | 56.74 | 57.42 | ↑$0.68 (1.20%) | 56.68 | 57.42 | 264.99K |
| 2024-03-19 | 56.62 | 56.78 | ↑$0.16 (0.28%) | 56.48 | 56.83 | 95.60K |
| 2024-03-18 | 56.94 | 56.72 | ↓$0.22 (-0.39%) | 56.68 | 56.94 | 93.23K |
| 2024-03-15 | 56.89 | 56.79 | ↓$0.10 (-0.18%) | 56.56 | 56.90 | 235.31K |
| 2024-03-14 | 57.50 | 57.09 | ↓$0.41 (-0.71%) | 56.96 | 57.50 | 63.15K |
| 2024-03-13 | 57.56 | 57.55 | ↓$0.01 (-0.02%) | 57.51 | 57.69 | 100.76K |
Create an account or log in to view more rows.
$VSGX longer we hold
more pressure on the shorts
$VSGX see you on the moon
$VSGX im in.
$VSGX Like if you’re a bull
$VSGX market starting to dump
$VSGX I love you!
$VSGX I love you!
$VSGX Very bullish action
$VSGX warming up
$VSGX LFFGG