Vanguard ESG International Stock ETF (VSGX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 2.53468059599 | 58.39 | 60.71 | 58.3003 | 87168 | 59.64122356 | SP |
| 4 | 1.82 | 3.13522825151 | 58.05 | 60.71 | 53.95 | 115020 | 58.17538396 | SP |
| 12 | 2.35 | 4.08553546592 | 57.52 | 60.71 | 53.95 | 121633 | 57.56984584 | SP |
| 26 | 7.78 | 14.9356882319 | 52.09 | 60.71 | 47.96 | 137216 | 54.89251077 | SP |
| 52 | -5.38 | -8.24521072797 | 65.25 | 65.25 | 42.0701 | 197274 | 54.09872798 | SP |
| 156 | 10.1 | 20.2933494073 | 49.77 | 65.88 | 36.01 | 175841 | 54.47464908 | SP |
| 260 | 0 | 0 | 0 | 59.83 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 59.87 | 0.57 | 0.96 | 59.35 | 59.87 | 59.19 | 97503 |
| 1726093800 | 59.3 | 0.37 | 0.63 | 58.89 | 59.3 | 58.3003 | 60801 |
| 1726007400 | 58.93 | 0.04 | 0.07 | 58.94 | 58.94 | 58.47 | 89555 |
| 1725921000 | 58.89 | 0.35 | 0.60 | 58.87 | 59.2693 | 58.83 | 76091 |
| 1725661800 | 58.54 | -0.94 | -1.58 | 59.54 | 59.54 | 58.38 | 59149 |
| 1725575400 | 59.48 | 0.1 | 0.17 | 59.6 | 59.7623 | 59.335 | 95030 |
| 1725489000 | 59.38 | -0.11 | -0.18 | 59.16 | 60.145 | 59.16 | 123932 |
| 1725402600 | 59.49 | -1.07 | -1.77 | 60.14 | 60.27 | 59.475 | 62497 |
| 1725057000 | 60.56 | 0.3 | 0.50 | 60.52 | 60.7 | 60.258 | 79072 |
| 1724970600 | 60.26 | 0.1 | 0.17 | 60.48 | 60.6872 | 60.26 | 69767 |
| 1724884200 | 60.16 | -0.2 | -0.33 | 60.41 | 60.52 | 60.01 | 84340 |
| 1724797800 | 60.36 | 0.12 | 0.20 | 60.16 | 60.55 | 60.16 | 86415 |
| 1724711400 | 60.24 | -0.42 | -0.69 | 60.39 | 60.5 | 60.18 | 85794 |
| 1724452200 | 60.66 | 1.2 | 2.02 | 60.06 | 60.71 | 59.9601 | 87869 |
| 1724365800 | 59.46 | -0.51 | -0.85 | 60.1 | 60.1 | 59.46 | 154769 |
| 1724279400 | 59.97 | 0.36 | 0.60 | 59.9 | 60.11 | 59.74 | 70030 |
| 1724193000 | 59.61 | -0.29 | -0.48 | 59.71 | 59.7623 | 59.445 | 123983 |
| 1724106600 | 59.9 | 0.73 | 1.23 | 59.52 | 59.9 | 59.38 | 78559 |
| 1723847400 | 59.17 | 0.5 | 0.85 | 58.9384 | 59.17 | 58.8642 | 93004 |
| 1723761000 | 58.67 | 0.73 | 1.26 | 58.39 | 58.8199 | 58.37 | 62899 |
| 1723674600 | 57.94 | -0.01 | -0.02 | 57.905 | 58.02 | 57.7642 | 69776 |
| 1723588200 | 57.95 | 0.99 | 1.74 | 57.26 | 57.97 | 57.26 | 52655 |
| 1723501800 | 56.96 | -0.03 | -0.05 | 56.99 | 57.39 | 56.85 | 109887 |
| 1723242600 | 56.99 | 0.21 | 0.37 | 56.63 | 56.99 | 56.535 | 78622 |
| 1723156200 | 56.78 | 1.14 | 2.05 | 56.285 | 56.78 | 56.06 | 79079 |
| 1723069800 | 55.64 | 0.35 | 0.63 | 56.445 | 56.52 | 55.57 | 113108 |
| 1722983400 | 55.29 | 0.23 | 0.42 | 54.84 | 55.6014 | 54.6901 | 80893 |
| 1722897000 | 55.06 | -1.38 | -2.45 | 54 | 55.455 | 54 | 152051 |
| 1722637800 | 56.44 | -1.13 | -1.96 | 56.71 | 56.75 | 56.1259 | 113157 |
| 1722551400 | 57.57 | -1.37 | -2.32 | 58.4 | 58.54 | 57.2569 | 170030 |
| 1722465000 | 58.94 | 0.98 | 1.69 | 58.83 | 59.1 | 58.66 | 115060 |
| 1722378600 | 57.96 | 0.05 | 0.09 | 58.05 | 58.12 | 57.735 | 54335 |
| 1722292200 | 57.91 | -0.16 | -0.28 | 58.02 | 58.02 | 57.685 | 66976 |
| 1722033000 | 58.07 | 0.74 | 1.29 | 57.84 | 58.1399 | 57.765 | 101112 |
| 1721946600 | 57.33 | -0.4 | -0.69 | 57.38 | 57.84 | 57.17 | 63096 |
| 1721860200 | 57.73 | -0.72 | -1.23 | 58.26 | 58.41 | 57.61 | 99121 |
| 1721773800 | 58.45 | -0.25 | -0.43 | 58.45 | 58.59 | 58.39 | 115949 |
| 1721687400 | 58.7 | 0.55 | 0.95 | 58.65 | 58.74 | 58.46 | 77189 |
| 1721428200 | 58.15 | -0.5 | -0.85 | 58.4 | 58.42 | 58.04 | 72969 |
| 1721341800 | 58.65 | -0.47 | -0.79 | 59.28 | 59.29 | 58.47 | 101281 |
| 1721255400 | 59.12 | -0.66 | -1.10 | 59.31 | 59.45 | 59.035 | 101301 |
| 1721169000 | 59.78 | 0.54 | 0.91 | 59.34 | 59.78 | 59.26 | 106864 |
| 1721082600 | 59.24 | -0.5 | -0.84 | 59.69 | 59.69 | 59.21 | 95463 |
| 1720823400 | 59.74 | 0.47 | 0.79 | 59.56 | 59.9864 | 59.56 | 139796 |
| 1720737000 | 59.27 | 0.22 | 0.37 | 59.45 | 59.643 | 59.224 | 70379 |
| 1720650600 | 59.05 | 0.71 | 1.22 | 58.71 | 59.05 | 58.605 | 102515 |
| 1720564200 | 58.34 | -0.03 | -0.05 | 58.3 | 58.6637 | 58.17 | 73555 |
| 1720477800 | 58.37 | -0.11 | -0.19 | 58.5 | 58.6 | 58.275 | 57373 |
| 1720218600 | 58.48 | 0.34 | 0.58 | 58.46 | 58.48 | 58.05 | 88034 |
| 1720040640 | 58.14 | 0.73 | 1.27 | 57.85 | 58.1999 | 57.85 | 90049 |
| 1719959400 | 57.41 | 0.15 | 0.26 | 57.15 | 57.4699 | 57.095 | 185112 |
| 1719873000 | 57.26 | -0.01 | -0.02 | 57.42 | 57.6698 | 57.17 | 99028 |
| 1719613800 | 57.27 | -0.03 | -0.05 | 57.4 | 57.51 | 57.06 | 189840 |
| 1719527400 | 57.3 | 0.12 | 0.21 | 57.36 | 57.4336 | 57.1 | 276126 |
| 1719441000 | 57.18 | -0.28 | -0.49 | 57.09 | 57.2326 | 56.91 | 420012 |
| 1719354600 | 57.46 | 0.02 | 0.03 | 57.46 | 57.55 | 57.169 | 782107 |
| 1719268200 | 57.44 | 0.28 | 0.49 | 57.47 | 57.75 | 57.375 | 126606 |
| 1719009000 | 57.16 | -0.91 | -1.57 | 57.15 | 57.25 | 57.0119 | 90135 |
| 1718922600 | 58.07 | 0.2 | 0.35 | 58.05 | 58.07 | 57.78 | 81948 |
| 1718749800 | 57.87 | 0.34 | 0.59 | 57.69 | 58.14 | 57.69 | 102219 |
| 1718663400 | 57.53 | -0.05 | -0.09 | 57.41 | 57.8199 | 57.1 | 83972 |
| 1718404200 | 57.58 | -0.28 | -0.48 | 57.39 | 57.58 | 57.155 | 156898 |
| 1718317800 | 57.86 | -0.54 | -0.92 | 58.18 | 58.1899 | 57.595 | 141370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
