Indicators

ESG Intl Stock Vanguard ETF (NY: VSGX )

57.64 +0.04 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	57.29	57.29	56.40	56.43	170,030	-1.17(-2.03%)
Nov 27, 2020	57.43	57.61	57.39	57.60	153,000	+0.51(+0.89%)
Nov 25, 2020	56.85	57.15	56.70	57.09	174,000	-0.15(-0.27%)
Nov 24, 2020	56.91	57.26	56.80	57.24	244,711	+0.70(+1.25%)
Nov 23, 2020	56.89	56.89	56.33	56.54	181,078	+0.08(+0.14%)
Nov 20, 2020	56.35	56.63	56.32	56.46	100,500	+0.29(+0.52%)
Nov 19, 2020	55.91	56.26	55.82	56.17	197,072	+0.21(+0.38%)
Nov 18, 2020	56.35	56.40	55.95	55.96	184,175	-0.26(-0.46%)
Nov 17, 2020	56.09	56.33	55.88	56.22	201,904	+0.10(+0.18%)
Nov 16, 2020	56.38	56.38	55.97	56.12	4,306,651	+0.41(+0.74%)
Nov 13, 2020	55.54	55.80	55.47	55.71	279,600	+0.71(+1.29%)
Nov 12, 2020	55.42	55.55	54.89	55.00	144,222	-0.71(-1.27%)
Nov 11, 2020	55.50	55.71	55.41	55.71	127,483	+0.44(+0.80%)
Nov 10, 2020	55.32	55.56	55.08	55.27	180,557	+0.05(+0.09%)
Nov 09, 2020	56.52	56.52	55.17	55.22	122,037	+0.85(+1.56%)
Nov 06, 2020	54.44	54.60	54.23	54.37	119,300	+0.14(+0.26%)
Nov 05, 2020	54.29	54.38	53.96	54.23	94,090	+1.09(+2.05%)
Nov 04, 2020	52.70	53.45	52.55	53.14	141,131	+0.90(+1.72%)
Nov 03, 2020	52.05	52.38	51.90	52.24	106,859	+0.89(+1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.