Vanguard ESG International Stock ETF (VSGX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.02328863797 | 56.68 | 57.26 | 56.33 | 133357 | 56.68481495 | SP |
| 4 | -2.8 | -4.662004662 | 60.06 | 60.19 | 56.08 | 220497 | 57.28048911 | SP |
| 12 | -3.62 | -5.94612352168 | 60.88 | 61.1696 | 56.08 | 147770 | 58.14838978 | SP |
| 26 | -1.24 | -2.11965811966 | 58.5 | 63.02 | 54 | 129871 | 58.89167855 | SP |
| 52 | 2.84 | 5.21866960676 | 54.42 | 63.02 | 52.9188 | 130839 | 57.7295113 | SP |
| 156 | -4.24 | -6.89430894309 | 61.5 | 63.02 | 42.0701 | 186881 | 53.27160151 | SP |
| 260 | 4.06 | 7.63157894737 | 53.2 | 65.88 | 36.01 | 181371 | 54.77632896 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 57.26 | 0.42 | 0.74 | 57.01 | 57.59 | 57.01 | 813100 |
| 1735947000 | 56.84 | 0.39 | 0.69 | 56.74 | 56.87 | 56.57 | 112862 |
| 1735860600 | 56.45 | -0.25 | -0.44 | 56.63 | 56.83 | 56.36 | 128495 |
| 1735687800 | 56.7 | -0.05 | -0.09 | 56.89 | 56.9499 | 56.5537 | 122869 |
| 1735601400 | 56.75 | -0.32 | -0.56 | 56.68 | 56.91 | 56.33 | 178166 |
| 1735342200 | 57.07 | -0.23 | -0.40 | 57.12 | 57.2399 | 56.82 | 163491 |
| 1735255800 | 57.3 | 0.09 | 0.16 | 57.03 | 57.3522 | 57.03 | 124944 |
| 1735077840 | 57.21 | 0.21 | 0.37 | 57.06 | 57.21 | 56.81 | 328407 |
| 1734996600 | 57 | 0.38 | 0.67 | 56.41 | 57.01 | 56.41 | 279606 |
| 1734737400 | 56.62 | -0.49 | -0.86 | 56.08 | 56.9208 | 56.05 | 1275941 |
| 1734651000 | 57.11 | -0.03 | -0.05 | 57.46 | 57.46 | 57.01 | 373705 |
| 1734564600 | 57.14 | -1.22 | -2.09 | 58.54 | 58.64 | 57.01 | 109411 |
| 1734478200 | 58.36 | -0.23 | -0.39 | 58.68 | 58.6999 | 58.2663 | 86832 |
| 1734391800 | 58.59 | -0.24 | -0.41 | 58.55 | 58.9206 | 58.55 | 83782 |
| 1734132600 | 58.83 | -0.07 | -0.12 | 59 | 59.075 | 58.695 | 123303 |
| 1734046200 | 58.9 | -0.53 | -0.89 | 59.09 | 59.35 | 58.9 | 106409 |
| 1733959800 | 59.43 | 0.39 | 0.66 | 59.47 | 59.5299 | 59.26 | 124829 |
| 1733873400 | 59.04 | -0.75 | -1.25 | 59.42 | 59.75 | 59.04 | 167066 |
| 1733787000 | 59.79 | 0.25 | 0.42 | 60.06 | 60.19 | 59.7101 | 106704 |
| 1733527800 | 59.54 | 0.03 | 0.05 | 59.71 | 59.71 | 59.3401 | 121470 |
| 1733441400 | 59.51 | 0.34 | 0.57 | 59.42 | 59.6499 | 59.3201 | 90009 |
| 1733355000 | 59.17 | -0.01 | -0.02 | 59.27 | 59.3327 | 59.1 | 166090 |
| 1733268600 | 59.18 | 0.19 | 0.32 | 59.02 | 59.25 | 58.8 | 143765 |
| 1733182200 | 58.99 | 0.18 | 0.31 | 58.81 | 59.04 | 58.49 | 113033 |
| 1732917840 | 58.81 | 0.59 | 1.01 | 58.25 | 58.81 | 58.12 | 53663 |
| 1732750200 | 58.22 | 0.27 | 0.47 | 58.2 | 58.3191 | 57.97 | 103851 |
| 1732663800 | 57.95 | -0.27 | -0.46 | 58.14 | 58.14 | 57.7401 | 140803 |
| 1732577400 | 58.22 | 0.14 | 0.24 | 58.39 | 58.6 | 58.08 | 129339 |
| 1732318200 | 58.08 | 0.19 | 0.33 | 57.83 | 58.08 | 57.59 | 137595 |
| 1732231800 | 57.89 | 0.05 | 0.09 | 57.79 | 57.93 | 57.5548 | 102131 |
| 1732145400 | 57.84 | -0.18 | -0.31 | 57.76 | 57.85 | 57.3691 | 87195 |
| 1732059000 | 58.02 | 0.17 | 0.29 | 57.66 | 58.05 | 57.5001 | 100801 |
| 1731972600 | 57.85 | 0.36 | 0.63 | 57.46 | 58.03 | 57.46 | 612782 |
| 1731713400 | 57.49 | -0.11 | -0.19 | 57.61 | 57.79 | 57.2501 | 84032 |
| 1731627000 | 57.6 | -0.21 | -0.36 | 57.91 | 58.39 | 57.6 | 84915 |
| 1731540600 | 57.81 | -0.41 | -0.70 | 57.95 | 57.98 | 57.61 | 117227 |
| 1731454200 | 58.22 | -0.88 | -1.49 | 58.6 | 58.78 | 57.8524 | 72478 |
| 1731367800 | 59.1 | -0.05 | -0.08 | 59.2 | 59.88 | 58.9701 | 120146 |
| 1731108600 | 59.15 | -1.03 | -1.71 | 59.24 | 59.325 | 58.83 | 129540 |
| 1731022200 | 60.18 | 1.15 | 1.95 | 59.86 | 60.42 | 59.64 | 131836 |
| 1730935800 | 59.03 | -0.8 | -1.34 | 59 | 59.37 | 58.5335 | 73776 |
| 1730849400 | 59.83 | 0.67 | 1.13 | 59.51 | 59.89 | 59.375 | 103833 |
| 1730763000 | 59.16 | 0.2 | 0.34 | 59.45 | 59.62 | 59.1043 | 91536 |
| 1730500200 | 58.96 | -0.01 | -0.02 | 59.28 | 59.3874 | 58.96 | 132229 |
| 1730413800 | 58.97 | -0.29 | -0.49 | 59.06 | 59.06 | 58.33 | 102361 |
| 1730327400 | 59.26 | -0.35 | -0.59 | 59.19 | 59.48 | 59.0297 | 138387 |
| 1730241000 | 59.61 | -0.17 | -0.28 | 59.63 | 59.8 | 59.545 | 76097 |
| 1730154600 | 59.78 | 0.28 | 0.47 | 59.44 | 59.92 | 59.44 | 81598 |
| 1729895400 | 59.5 | -0.06 | -0.10 | 59.76 | 59.8796 | 59.3096 | 66981 |
| 1729809000 | 59.56 | 0.14 | 0.24 | 59.72 | 59.72 | 59.3286 | 69183 |
| 1729722600 | 59.42 | -0.6 | -1.00 | 59.74 | 59.9791 | 59.235 | 60997 |
| 1729636200 | 60.02 | -0.25 | -0.41 | 59.77 | 60.208 | 59.77 | 187019 |
| 1729549800 | 60.27 | -0.55 | -0.90 | 60.52 | 60.5516 | 60.135 | 81709 |
| 1729290600 | 60.82 | 0.41 | 0.68 | 60.83 | 60.9 | 60.6816 | 76427 |
| 1729204200 | 60.41 | 0.04 | 0.07 | 60.54 | 60.5699 | 60.305 | 82876 |
| 1729117800 | 60.37 | 0.1 | 0.17 | 60.45 | 60.585 | 60.29 | 89032 |
| 1729031400 | 60.27 | -0.86 | -1.41 | 60.92 | 60.9399 | 60.15 | 68723 |
| 1728945000 | 61.13 | 0.15 | 0.25 | 60.88 | 61.1696 | 60.72 | 56320 |
| 1728685800 | 60.98 | 0.34 | 0.56 | 60.65 | 61.104 | 60.48 | 65259 |
| 1728599400 | 60.64 | -0.07 | -0.12 | 60.57 | 60.7199 | 60.27 | 61895 |
| 1728513000 | 60.71 | 0.01 | 0.02 | 60.39 | 60.82 | 60.17 | 69261 |
| 1728426600 | 60.7 | -0.66 | -1.08 | 60.74 | 60.975 | 60.62 | 124696 |
| 1728340200 | 61.36 | -0.01 | -0.02 | 61.4 | 61.88 | 60.9715 | 85075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
