Vanguard Global ESG Select Stk Admiral VESGX
58.11 USD -0.22 (-0.38%)
Regular-session close
Day range unavailable
44.46 52-week range 58.56
- YTD
- +20.54%
- 1 year
- +20.79%
VESGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | -0.23 | -0.39% |
| Nov 11, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | +0.47 | +0.81% |
| Nov 10, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | -0.21 | -0.36% |
| Nov 9, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | +1.76 | +3.11% |
| Nov 6, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | +0.13 | +0.23% |
| Nov 5, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | -1.88 | -3.23% |
| Nov 4, 2026 | 58.29 | 58.29 | 58.29 | 58.29 | +1.36 | +2.39% |
| Nov 3, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | +0.07 | +0.12% |
| Nov 2, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 0.00 | 0.00% |
| Oct 30, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | -0.82 | -1.42% |
| Oct 29, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | +0.39 | +0.68% |
| Oct 28, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | +0.09 | +0.16% |
| Oct 27, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | +0.48 | +0.85% |
| Oct 26, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | +0.38 | +0.67% |
| Oct 23, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | +0.03 | +0.05% |
| Oct 22, 2026 | 56.31 | 56.31 | 56.31 | 56.31 | -0.63 | -1.11% |
| Oct 21, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | +0.42 | +0.74% |
| Oct 20, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | +0.21 | +0.37% |
| Oct 19, 2026 | 56.31 | 56.31 | 56.31 | 56.31 | +0.04 | +0.07% |
| Oct 16, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | -0.50 | -0.88% |
| Oct 15, 2026 | 56.77 | 56.77 | 56.77 | 56.77 | +0.47 | +0.83% |
| Oct 14, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | -0.56 | -0.98% |
| Oct 13, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | +0.28 | +0.49% |
| Oct 12, 2026 | 56.58 | 56.58 | 56.58 | 56.58 | -0.06 | -0.11% |
| Oct 9, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | +0.44 | +0.78% |
| Oct 8, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | -0.16 | -0.28% |
| Oct 7, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | -0.37 | -0.65% |
| Oct 6, 2026 | 56.73 | 56.73 | 56.73 | 56.73 | +0.21 | +0.37% |
| Oct 5, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | +0.20 | +0.36% |
| Oct 2, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | +0.55 | +0.99% |
| Oct 1, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | -0.22 | -0.39% |
| Sep 30, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | -0.41 | -0.73% |
| Sep 29, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | -0.04 | -0.07% |
| Sep 28, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | -0.05 | -0.09% |
| Sep 25, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | +0.45 | +0.80% |
| Sep 24, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | -0.06 | -0.11% |
| Sep 23, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | -0.53 | -0.94% |
| Sep 22, 2026 | 56.63 | 56.63 | 56.63 | 56.63 | +0.37 | +0.66% |
| Sep 21, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | +0.89 | +1.61% |
| Sep 18, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | -0.12 | -0.22% |
| Sep 17, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | +0.64 | +1.17% |
| Sep 16, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | -0.17 | -0.31% |
| Sep 15, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | -0.03 | -0.05% |
| Sep 14, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | -0.44 | -0.79% |
| Sep 11, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | +0.48 | +0.87% |
| Sep 10, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | -0.46 | -0.83% |
| Sep 9, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | -0.45 | -0.80% |
| Sep 8, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | -0.21 | -0.37% |
| Sep 4, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | +0.02 | +0.04% |
| Sep 3, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | +0.47 | +0.84% |
| Sep 2, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | -0.09 | -0.16% |
| Sep 1, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | -0.53 | -0.94% |
| Aug 31, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | -0.11 | -0.20% |
| Aug 28, 2026 | 56.37 | 56.37 | 56.37 | 56.37 | -0.11 | -0.19% |
| Aug 27, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | -0.07 | -0.12% |
| Aug 26, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | +0.16 | +0.28% |
| Aug 25, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | +0.37 | +0.66% |
| Aug 24, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | -0.01 | -0.02% |
| Aug 21, 2026 | 56.03 | 56.03 | 56.03 | 56.03 | +0.55 | +0.99% |
| Aug 20, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | -0.16 | -0.29% |
| Aug 19, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | +0.21 | +0.38% |
| Aug 18, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | -0.70 | -1.25% |
| Aug 17, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | -0.25 | -0.44% |
| Aug 14, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | -0.17 | -0.30% |
| Aug 13, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | +0.07 | +0.12% |
65 days, newest first. Daily bars as drawn on the VESGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.