MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VSGX — Vanguard ESG International Stock ETF
Cboe BZXVanguard ESG International Stock ETF
$80.27
-0.77(-0.95%)
- O
- 80.48
- H
- 80.62
- L
- 79.88
- V
- 113.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$80.27
Period Return+32.92%
Period High$85.16
Period Low$59.99
Avg Daily Volume188.1K
Total Trading Days365
VSGX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $80.48 | $80.62 | $79.88 | $80.27 | $-0.77 | -0.95% | 113,280 | $80.17 | $79.88 $80.62 |
| Oct 7, 2026 | $81.68 | $81.68 | $80.59 | $81.04 | $-0.99 | -1.21% | 127,022 | $81.06 | $80.59 $81.68 |
| Oct 6, 2026 | $82.40 | $82.40 | $81.94 | $82.03 | +$0.00 | +0.00% | 128,237 | $82.17 | $81.94 $82.40 |
| Oct 5, 2026 | $81.73 | $82.10 | $81.41 | $82.03 | +$0.54 | +0.66% | 264,177 | $81.77 | $81.41 $82.10 |
| Oct 2, 2026 | $81.34 | $81.66 | $80.93 | $81.49 | +$1.07 | +1.33% | 198,655 | $81.32 | $80.93 $81.66 |
| Oct 1, 2026 | $80.93 | $80.93 | $80.01 | $80.42 | $-0.65 | -0.80% | 338,309 | $80.28 | $80.01 $80.93 |
| Sep 30, 2026 | $81.68 | $81.80 | $80.86 | $81.07 | $-0.60 | -0.73% | 197,190 | $81.23 | $80.86 $81.80 |
| Sep 29, 2026 | $81.44 | $81.67 | $81.06 | $81.67 | $-0.02 | -0.02% | 139,710 | $81.38 | $81.06 $81.67 |
| Sep 28, 2026 | $81.74 | $82.10 | $81.13 | $81.69 | $-0.58 | -0.70% | 155,155 | $81.60 | $81.13 $82.10 |
| Sep 25, 2026 | $81.92 | $82.46 | $81.64 | $82.27 | +$0.79 | +0.97% | 190,559 | $82.08 | $81.64 $82.46 |
| Sep 24, 2026 | $81.62 | $81.73 | $80.97 | $81.48 | $-0.40 | -0.49% | 183,458 | $81.39 | $80.97 $81.73 |
| Sep 23, 2026 | $82.74 | $82.83 | $81.62 | $81.88 | $-1.51 | -1.81% | 168,853 | $82.02 | $81.62 $82.83 |
| Sep 22, 2026 | $82.85 | $83.53 | $82.84 | $83.39 | +$0.27 | +0.32% | 309,294 | $83.21 | $82.84 $83.53 |
| Sep 21, 2026 | $82.78 | $83.24 | $82.46 | $83.12 | +$1.41 | +1.73% | 190,170 | $82.89 | $82.46 $83.24 |
| Sep 18, 2026 | $81.63 | $81.71 | $81.14 | $81.71 | $-0.69 | -0.84% | 131,339 | $81.45 | $81.14 $81.71 |
| Sep 17, 2026 | $82.61 | $82.68 | $82.34 | $82.40 | +$0.99 | +1.22% | 158,012 | $82.46 | $82.34 $82.68 |
| Sep 16, 2026 | $81.86 | $82.20 | $80.85 | $81.41 | +$0.03 | +0.04% | 209,560 | $81.83 | $80.85 $82.20 |
| Sep 15, 2026 | $81.56 | $81.67 | $81.12 | $81.38 | $-0.46 | -0.56% | 305,908 | $81.38 | $81.12 $81.67 |
| Sep 14, 2026 | $81.76 | $82.30 | $81.45 | $81.84 | $-1.03 | -1.24% | 182,958 | $81.86 | $81.45 $82.30 |
| Sep 11, 2026 | $83.19 | $83.19 | $82.81 | $82.87 | +$0.82 | +1.00% | 377,683 | $82.94 | $82.81 $83.19 |
| Sep 10, 2026 | $82.49 | $82.58 | $81.96 | $82.05 | $-1.07 | -1.29% | 91,976 | $82.23 | $81.96 $82.58 |
| Sep 9, 2026 | $83.42 | $83.72 | $83.08 | $83.12 | $-0.69 | -0.82% | 217,890 | $83.29 | $83.08 $83.72 |
| Sep 8, 2026 | $84.51 | $84.54 | $83.81 | $83.81 | $-0.62 | -0.73% | 121,688 | $84.13 | $83.81 $84.54 |
| Sep 4, 2026 | $83.88 | $84.50 | $83.82 | $84.43 | +$0.56 | +0.67% | 179,006 | $84.23 | $83.82 $84.50 |
| Sep 3, 2026 | $83.53 | $83.97 | $83.03 | $83.87 | +$0.81 | +0.98% | 164,876 | $83.62 | $83.03 $83.97 |
| Sep 2, 2026 | $82.75 | $83.07 | $82.53 | $83.06 | +$0.59 | +0.72% | 86,642 | $82.81 | $82.53 $83.07 |
| Sep 1, 2026 | $83.10 | $83.24 | $82.27 | $82.47 | $-0.81 | -0.97% | 179,348 | $82.89 | $82.27 $83.24 |
| Aug 31, 2026 | $83.77 | $83.77 | $83.07 | $83.28 | $-0.17 | -0.20% | 156,037 | $83.33 | $83.07 $83.77 |
| Aug 28, 2026 | $83.88 | $84.27 | $83.26 | $83.45 | $-0.33 | -0.39% | 140,727 | $83.56 | $83.26 $84.27 |
| Aug 27, 2026 | $83.84 | $83.91 | $83.50 | $83.78 | +$0.07 | +0.08% | 113,754 | $83.65 | $83.50 $83.91 |