Vanguard ESG International Stock ETF VSGX
78.50 USD -0.07 (-0.09%)
Regular-session close
78.50 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
77.95 Day range 78.66
67.89 52-week range 84.43
- YTD
- +9.61%
- 1 year
- +11.06%
VSGX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 78.54 | 78.66 | 77.94 | 78.50 | -0.07 | -0.09% | 104,317 |
| Nov 12, 2026 | 78.57 | 78.94 | 78.37 | 78.57 | -0.86 | -1.08% | 251,100 |
| Nov 11, 2026 | 79.28 | 79.57 | 78.79 | 79.43 | +0.93 | +1.18% | 89,200 |
| Nov 10, 2026 | 78.65 | 78.93 | 78.02 | 78.50 | -0.54 | -0.68% | 222,300 |
| Nov 9, 2026 | 78.00 | 79.30 | 77.87 | 79.04 | +2.42 | +3.16% | 134,300 |
| Nov 6, 2026 | 76.61 | 77.07 | 76.27 | 76.62 | +0.12 | +0.16% | 297,300 |
| Nov 5, 2026 | 79.04 | 79.04 | 76.41 | 76.50 | -2.97 | -3.74% | 186,500 |
| Nov 4, 2026 | 79.28 | 79.81 | 79.19 | 79.47 | +1.53 | +1.96% | 172,600 |
| Nov 3, 2026 | 78.52 | 78.57 | 77.87 | 77.94 | -0.29 | -0.37% | 116,500 |
| Nov 2, 2026 | 78.71 | 79.19 | 78.23 | 78.23 | +0.23 | +0.29% | 141,800 |
| Oct 30, 2026 | 78.55 | 78.57 | 77.54 | 78.00 | -1.58 | -1.99% | 191,400 |
| Oct 29, 2026 | 79.15 | 79.68 | 79.15 | 79.58 | -0.09 | -0.11% | 82,000 |
| Oct 28, 2026 | 79.44 | 79.70 | 79.21 | 79.67 | +0.57 | +0.72% | 100,100 |
| Oct 27, 2026 | 78.64 | 79.26 | 78.62 | 79.10 | +0.65 | +0.83% | 148,200 |
| Oct 26, 2026 | 78.47 | 78.69 | 78.12 | 78.45 | +0.21 | +0.27% | 152,400 |
| Oct 23, 2026 | 78.03 | 78.39 | 77.80 | 78.24 | -0.16 | -0.20% | 165,000 |
| Oct 22, 2026 | 78.91 | 78.91 | 78.25 | 78.40 | -1.39 | -1.74% | 139,400 |
| Oct 21, 2026 | 79.98 | 79.98 | 79.37 | 79.79 | +0.42 | +0.53% | 95,200 |
| Oct 20, 2026 | 78.79 | 79.74 | 78.63 | 79.37 | +0.56 | +0.71% | 123,900 |
| Oct 19, 2026 | 79.12 | 79.33 | 78.71 | 78.81 | -0.05 | -0.06% | 298,100 |
| Oct 16, 2026 | 79.63 | 79.75 | 78.65 | 78.86 | -0.69 | -0.87% | 161,400 |
| Oct 15, 2026 | 78.86 | 79.67 | 78.47 | 79.55 | +0.50 | +0.63% | 194,400 |
| Oct 14, 2026 | 79.58 | 79.69 | 79.05 | 79.05 | -1.20 | -1.50% | 222,700 |
| Oct 13, 2026 | 80.30 | 80.43 | 80.00 | 80.25 | -0.18 | -0.22% | 230,800 |
| Oct 12, 2026 | 80.90 | 80.90 | 80.31 | 80.43 | -0.46 | -0.57% | 112,200 |
| Oct 9, 2026 | 80.57 | 80.91 | 80.45 | 80.89 | +0.62 | +0.77% | 137,100 |
| Oct 8, 2026 | 80.48 | 80.62 | 79.88 | 80.27 | -0.77 | -0.95% | 113,300 |
| Oct 7, 2026 | 81.68 | 81.68 | 80.59 | 81.04 | -0.99 | -1.21% | 127,000 |
| Oct 6, 2026 | 82.40 | 82.40 | 81.94 | 82.03 | 0.00 | 0.00% | 123,000 |
| Oct 5, 2026 | 81.73 | 82.10 | 81.41 | 82.03 | +0.54 | +0.66% | 264,100 |
| Oct 2, 2026 | 81.34 | 81.66 | 80.93 | 81.49 | +1.07 | +1.33% | 198,700 |
| Oct 1, 2026 | 80.93 | 80.93 | 80.01 | 80.42 | -0.65 | -0.80% | 338,300 |
| Sep 30, 2026 | 81.68 | 81.80 | 80.86 | 81.07 | -0.60 | -0.73% | 197,200 |
| Sep 29, 2026 | 81.44 | 81.67 | 81.06 | 81.67 | -0.02 | -0.02% | 139,700 |
| Sep 28, 2026 | 81.74 | 82.10 | 81.13 | 81.69 | -0.58 | -0.70% | 155,200 |
| Sep 25, 2026 | 81.92 | 82.46 | 81.64 | 82.27 | +0.79 | +0.97% | 190,600 |
| Sep 24, 2026 | 81.62 | 81.73 | 80.97 | 81.48 | -0.40 | -0.49% | 183,500 |
| Sep 23, 2026 | 82.74 | 82.83 | 81.62 | 81.88 | -1.51 | -1.81% | 168,900 |
| Sep 22, 2026 | 82.85 | 83.53 | 82.84 | 83.39 | +0.27 | +0.32% | 309,300 |
| Sep 21, 2026 | 82.78 | 83.24 | 82.46 | 83.12 | +1.41 | +1.73% | 190,200 |
| Sep 18, 2026 | 81.63 | 81.71 | 81.14 | 81.71 | -0.69 | -0.84% | 131,300 |
| Sep 17, 2026 | 82.61 | 82.68 | 82.34 | 82.40 | +0.99 | +1.22% | 158,000 |
| Sep 16, 2026 | 81.86 | 82.20 | 80.85 | 81.41 | +0.03 | +0.04% | 209,600 |
| Sep 15, 2026 | 81.56 | 81.67 | 81.12 | 81.38 | -0.46 | -0.56% | 305,900 |
| Sep 14, 2026 | 81.76 | 82.30 | 81.45 | 81.84 | -1.03 | -1.24% | 183,000 |
| Sep 11, 2026 | 83.19 | 83.19 | 82.81 | 82.87 | +0.82 | +1.00% | 377,700 |
| Sep 10, 2026 | 82.49 | 82.58 | 81.96 | 82.05 | -1.07 | -1.29% | 92,000 |
| Sep 9, 2026 | 83.42 | 83.72 | 83.08 | 83.12 | -0.69 | -0.82% | 217,900 |
| Sep 8, 2026 | 84.51 | 84.54 | 83.81 | 83.81 | -0.62 | -0.73% | 121,700 |
| Sep 4, 2026 | 83.88 | 84.50 | 83.82 | 84.43 | +0.56 | +0.67% | 179,000 |
| Sep 3, 2026 | 83.53 | 83.97 | 83.03 | 83.87 | +0.81 | +0.98% | 164,900 |
| Sep 2, 2026 | 82.75 | 83.07 | 82.53 | 83.06 | +0.59 | +0.72% | 86,600 |
| Sep 1, 2026 | 83.10 | 83.24 | 82.27 | 82.47 | -0.81 | -0.97% | 179,300 |
| Aug 31, 2026 | 83.77 | 83.77 | 83.07 | 83.28 | -0.17 | -0.20% | 156,000 |
| Aug 28, 2026 | 83.88 | 84.27 | 83.26 | 83.45 | -0.33 | -0.39% | 140,700 |
| Aug 27, 2026 | 83.84 | 83.91 | 83.50 | 83.78 | +0.07 | +0.08% | 113,800 |
| Aug 26, 2026 | 83.99 | 84.08 | 83.58 | 83.71 | -0.21 | -0.25% | 109,100 |
| Aug 25, 2026 | 83.62 | 84.00 | 83.49 | 83.92 | +1.01 | +1.22% | 150,700 |
| Aug 24, 2026 | 83.09 | 83.20 | 82.57 | 82.91 | -0.61 | -0.73% | 101,600 |
| Aug 21, 2026 | 83.45 | 83.71 | 83.35 | 83.52 | +0.72 | +0.87% | 136,800 |
| Aug 20, 2026 | 82.70 | 83.04 | 82.56 | 82.80 | +0.05 | +0.06% | 140,300 |
| Aug 19, 2026 | 83.10 | 83.15 | 82.41 | 82.75 | +0.55 | +0.67% | 110,600 |
| Aug 18, 2026 | 82.79 | 82.95 | 82.13 | 82.20 | -1.54 | -1.84% | 294,300 |
| Aug 17, 2026 | 83.77 | 84.22 | 83.62 | 83.74 | +0.13 | +0.16% | 195,300 |
| Aug 14, 2026 | 83.78 | 83.86 | 83.40 | 83.61 | +0.01 | +0.01% | 134,700 |
65 days, newest first. Daily bars as drawn on the VSGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.