Vanguard ESG International Stock ETF (VSGX)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

57.58

-0.28

(-0.48%)

At close: 04:00PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	57.39	57.58	57.16	57.58	57.58	156,900
13 Jun 2024	58.18	58.19	57.60	57.86	57.86	141,400
12 Jun 2024	58.64	58.78	58.18	58.40	58.40	90,900
11 Jun 2024	57.70	57.80	57.43	57.72	57.72	117,700
10 Jun 2024	57.80	58.26	57.68	58.04	58.04	94,700
07 Jun 2024	58.32	58.39	57.95	58.05	58.05	372,700
06 Jun 2024	58.43	58.73	58.37	58.55	58.55	267,200
05 Jun 2024	58.20	58.59	58.03	58.59	58.59	102,000
04 Jun 2024	57.77	58.02	57.56	57.83	57.83	63,900
03 Jun 2024	58.16	58.25	57.84	58.15	58.15	102,400
31 May 2024	57.88	58.00	57.33	57.64	57.64	179,200
30 May 2024	57.50	57.77	57.50	57.60	57.60	40,400
29 May 2024	57.37	57.66	57.22	57.22	57.22	60,100
28 May 2024	58.57	58.57	58.00	58.21	58.21	56,600
24 May 2024	57.98	58.33	57.95	58.17	58.17	63,400
23 May 2024	58.54	58.54	57.66	57.73	57.73	61,700
22 May 2024	58.34	58.60	58.03	58.24	58.24	61,900
21 May 2024	58.40	58.59	58.31	58.49	58.49	98,000
20 May 2024	58.62	58.90	58.62	58.72	58.72	52,700
17 May 2024	58.63	58.85	58.46	58.75	58.75	109,300
16 May 2024	58.59	58.78	58.47	58.47	58.47	102,000
15 May 2024	58.34	58.66	58.19	58.65	58.65	156,900
14 May 2024	57.80	57.99	57.76	57.91	57.91	43,300
13 May 2024	57.65	57.79	57.55	57.60	57.60	40,400
10 May 2024	57.72	57.72	57.39	57.52	57.52	69,800
09 May 2024	57.21	57.43	57.09	57.43	57.43	477,500
08 May 2024	56.94	57.22	56.94	57.20	57.20	92,000
07 May 2024	57.42	57.42	57.17	57.22	57.22	57,800
06 May 2024	57.31	57.43	57.09	57.30	57.30	63,700
03 May 2024	56.98	57.07	56.69	56.94	56.94	127,700
02 May 2024	56.22	56.65	55.95	56.56	56.56	94,600
01 May 2024	55.50	56.12	55.40	55.41	55.41	123,800
30 Apr 2024	55.97	56.27	55.53	55.58	55.58	105,900
29 Apr 2024	56.35	56.51	56.16	56.45	56.45	98,400
26 Apr 2024	55.81	56.07	55.69	55.97	55.97	93,700
25 Apr 2024	55.09	55.62	54.86	55.59	55.59	95,600
24 Apr 2024	55.89	55.89	55.45	55.67	55.67	122,200
23 Apr 2024	55.34	55.81	55.34	55.70	55.70	178,900
22 Apr 2024	54.84	55.38	54.79	55.19	55.19	229,300
19 Apr 2024	54.81	54.86	54.52	54.72	54.72	75,100
18 Apr 2024	54.86	55.07	54.69	54.89	54.89	60,000
17 Apr 2024	55.05	55.38	54.52	54.85	54.85	128,900
16 Apr 2024	54.81	55.22	54.58	54.72	54.72	86,800
15 Apr 2024	56.21	56.21	55.33	55.38	55.38	92,400
12 Apr 2024	56.19	56.35	55.58	55.70	55.70	290,400
11 Apr 2024	56.71	56.89	56.25	56.80	56.80	57,500
10 Apr 2024	56.65	56.75	56.38	56.59	56.59	356,200
09 Apr 2024	57.46	57.60	57.17	57.31	57.31	81,500
08 Apr 2024	57.18	57.34	57.11	57.27	57.27	125,300
05 Apr 2024	56.79	57.14	56.68	56.94	56.94	78,000
04 Apr 2024	57.56	57.67	56.77	56.86	56.86	96,000
03 Apr 2024	56.82	57.34	56.81	57.28	57.28	108,300
02 Apr 2024	56.91	57.09	56.82	56.97	56.97	406,300
01 Apr 2024	57.55	57.74	57.14	57.34	57.34	98,500
28 Mar 2024	57.46	57.56	57.19	57.47	57.47	113,400
27 Mar 2024	57.32	57.49	57.16	57.44	57.44	65,400
26 Mar 2024	57.35	57.37	57.14	57.22	57.22	152,200
25 Mar 2024	57.04	57.28	57.02	57.10	57.10	150,300
22 Mar 2024	57.31	57.37	57.16	57.29	57.29	148,000
21 Mar 2024	57.58	57.62	57.40	57.49	57.49	169,900
20 Mar 2024	56.74	57.42	56.68	57.42	57.42	265,000
19 Mar 2024	56.62	56.87	56.48	56.78	56.78	95,600
18 Mar 2024	56.94	56.94	56.68	56.72	56.72	93,200
15 Mar 2024	56.89	56.90	56.56	56.79	56.79	235,300
15 Mar 2024	0.313 Dividend
14 Mar 2024	57.50	57.52	56.93	57.09	56.78	63,100
13 Mar 2024	57.56	57.69	57.51	57.55	57.23	100,800
12 Mar 2024	57.52	57.84	57.17	57.84	57.52	177,800
11 Mar 2024	57.19	57.29	57.04	57.23	56.92	68,400
08 Mar 2024	57.82	57.85	57.33	57.52	57.20	85,500
07 Mar 2024	57.26	57.64	57.25	57.56	57.24	107,400
06 Mar 2024	57.02	57.14	56.83	57.00	56.69	189,700
05 Mar 2024	56.46	56.56	56.10	56.23	55.92	154,400
04 Mar 2024	56.52	56.61	56.44	56.52	56.21	95,700
01 Mar 2024	56.23	56.69	56.19	56.65	56.34	140,700
29 Feb 2024	56.11	56.20	55.82	56.04	55.73	140,600
28 Feb 2024	55.92	56.00	55.79	55.82	55.51	218,800
27 Feb 2024	56.23	56.38	56.23	56.32	56.01	47,100
26 Feb 2024	56.28	56.41	56.17	56.24	55.93	244,100
23 Feb 2024	56.30	56.45	56.23	56.29	55.98	87,900
22 Feb 2024	56.14	56.35	56.11	56.35	56.04	74,800
21 Feb 2024	55.69	55.79	55.50	55.75	55.44	81,900
20 Feb 2024	55.85	55.85	55.56	55.64	55.33	81,900
16 Feb 2024	55.51	55.75	55.38	55.57	55.27	115,100
15 Feb 2024	55.14	55.45	55.14	55.43	55.13	108,300
14 Feb 2024	54.64	54.93	54.57	54.93	54.63	70,200
13 Feb 2024	54.46	54.51	53.98	54.19	53.89	83,400
12 Feb 2024	54.95	55.38	54.95	55.16	54.86	198,900
09 Feb 2024	54.76	55.05	54.62	55.05	54.75	108,400
08 Feb 2024	54.81	54.81	54.62	54.80	54.50	132,300
07 Feb 2024	54.88	54.99	54.83	54.93	54.63	106,000
06 Feb 2024	54.53	54.91	54.51	54.86	54.56	188,600
05 Feb 2024	54.33	54.47	54.10	54.36	54.06	107,900
02 Feb 2024	54.46	54.57	54.28	54.50	54.20	89,200
01 Feb 2024	54.59	54.98	54.48	54.98	54.68	108,100
31 Jan 2024	54.80	55.00	54.33	54.45	54.15	184,400
30 Jan 2024	54.58	54.70	54.48	54.70	54.40	115,200
29 Jan 2024	54.54	54.91	54.50	54.89	54.59	109,000
26 Jan 2024	54.65	54.75	54.55	54.69	54.39	139,800
25 Jan 2024	54.59	54.59	54.30	54.48	54.18	67,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,864.89-7.71(-0.06%)

NZD/USD0.6144-0.0027(-0.43%)

ALL ORDS7,974.80-27.70(-0.35%)

OIL78.49+0.04(+0.05%)

GOLD2,348.40-0.70(-0.03%)

Vanguard ESG International Stock ETF (VSGX)

NZX 50
11,864.89
-7.71(-0.06%)

NZD/USD
0.6144
-0.0027(-0.43%)

ALL ORDS
7,974.80
-27.70(-0.35%)

OIL
78.49
+0.04(+0.05%)

GOLD
2,348.40
-0.70(-0.03%)