Nasdaq - Delayed Quote
USD
Vanguard Global ESG Select Stk Admiral (VESGX)
56.86
0.00
(0.00%)
At close: 8:03:58 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
56.86
56.86
56.86
56.86
56.86
-
Oct 30, 2026
56.86
56.86
56.86
56.86
56.86
-
Oct 29, 2026
57.68
57.68
57.68
57.68
57.68
-
Oct 28, 2026
57.29
57.29
57.29
57.29
57.29
-
Oct 27, 2026
57.20
57.20
57.20
57.20
57.20
-
Oct 26, 2026
56.72
56.72
56.72
56.72
56.72
-
Oct 23, 2026
56.34
56.34
56.34
56.34
56.34
-
Oct 22, 2026
56.31
56.31
56.31
56.31
56.31
-
Oct 21, 2026
56.94
56.94
56.94
56.94
56.94
-
Oct 20, 2026
56.52
56.52
56.52
56.52
56.52
-
Oct 19, 2026
56.31
56.31
56.31
56.31
56.31
-
Oct 16, 2026
56.27
56.27
56.27
56.27
56.27
-
Oct 15, 2026
56.77
56.77
56.77
56.77
56.77
-
Oct 14, 2026
56.30
56.30
56.30
56.30
56.30
-
Oct 13, 2026
56.86
56.86
56.86
56.86
56.86
-
Oct 12, 2026
56.58
56.58
56.58
56.58
56.58
-
Oct 9, 2026
56.64
56.64
56.64
56.64
56.64
-
Oct 8, 2026
56.20
56.20
56.20
56.20
56.20
-
Oct 7, 2026
56.36
56.36
56.36
56.36
56.36
-
Oct 6, 2026
56.73
56.73
56.73
56.73
56.73
-
Oct 5, 2026
56.52
56.52
56.52
56.52
56.52
-
Oct 2, 2026
56.32
56.32
56.32
56.32
56.32
-
Oct 1, 2026
55.77
55.77
55.77
55.77
55.77
-
Sep 30, 2026
55.99
55.99
55.99
55.99
55.99
-
Sep 29, 2026
56.40
56.40
56.40
56.40
56.40
-
Sep 28, 2026
56.44
56.44
56.44
56.44
56.44
-
Sep 25, 2026
56.49
56.49
56.49
56.49
56.49
-
Sep 24, 2026
56.04
56.04
56.04
56.04
56.04
-
Sep 23, 2026
56.10
56.10
56.10
56.10
56.10
-
Sep 22, 2026
56.63
56.63
56.63
56.63
56.63
-
Sep 21, 2026
56.26
56.26
56.26
56.26
56.26
-
Sep 18, 2026
55.37
55.37
55.37
55.37
55.37
-
Sep 17, 2026
55.49
55.49
55.49
55.49
55.49
-
Sep 16, 2026
54.85
54.85
54.85
54.85
54.85
-
Sep 15, 2026
55.02
55.02
55.02
55.02
55.02
-
Sep 14, 2026
55.05
55.05
55.05
55.05
55.05
-
Sep 11, 2026
55.49
55.49
55.49
55.49
55.49
-
Sep 10, 2026
55.01
55.01
55.01
55.01
55.01
-
Sep 9, 2026
55.47
55.47
55.47
55.47
55.47
-
Sep 8, 2026
55.92
55.92
55.92
55.92
55.92
-
Sep 4, 2026
56.13
56.13
56.13
56.13
56.13
-
Sep 3, 2026
56.11
56.11
56.11
56.11
56.11
-
Sep 2, 2026
55.64
55.64
55.64
55.64
55.64
-
Sep 1, 2026
55.73
55.73
55.73
55.73
55.73
-
Aug 31, 2026
56.26
56.26
56.26
56.26
56.26
-
Aug 28, 2026
56.37
56.37
56.37
56.37
56.37
-
Aug 27, 2026
56.48
56.48
56.48
56.48
56.48
-
Aug 26, 2026
56.55
56.55
56.55
56.55
56.55
-
Aug 25, 2026
56.39
56.39
56.39
56.39
56.39
-
Aug 24, 2026
56.02
56.02
56.02
56.02
56.02
-
Aug 21, 2026
56.03
56.03
56.03
56.03
56.03
-
Aug 20, 2026
55.48
55.48
55.48
55.48
55.48
-
Aug 19, 2026
55.64
55.64
55.64
55.64
55.64
-
Aug 18, 2026
55.43
55.43
55.43
55.43
55.43
-
Aug 17, 2026
56.13
56.13
56.13
56.13
56.13
-
Aug 14, 2026
56.38
56.38
56.38
56.38
56.38
-
Aug 13, 2026
56.55
56.55
56.55
56.55
56.55
-
Aug 12, 2026
56.48
56.48
56.48
56.48
56.48
-
Aug 11, 2026
56.49
56.49
56.49
56.49
56.49
-
Aug 10, 2026
56.41
56.41
56.41
56.41
56.41
-
Aug 7, 2026
56.31
56.31
56.31
56.31
56.31
-
Aug 6, 2026
55.91
55.91
55.91
55.91
55.91
-
Aug 5, 2026
55.94
55.94
55.94
55.94
55.94
-
Aug 4, 2026
55.99
55.99
55.99
55.99
55.99
-
Aug 3, 2026
55.28
55.28
55.28
55.28
55.28
-
Jul 31, 2026
54.87
54.87
54.87
54.87
54.87
-
Jul 30, 2026
54.46
54.46
54.46
54.46
54.46
-
Jul 29, 2026
52.95
52.95
52.95
52.95
52.95
-
Jul 28, 2026
53.44
53.44
53.44
53.44
53.44
-
Jul 27, 2026
53.38
53.38
53.38
53.38
53.38
-
Jul 24, 2026
53.19
53.19
53.19
53.19
53.19
-
Jul 23, 2026
53.21
53.21
53.21
53.21
53.21
-
Jul 22, 2026
53.57
53.57
53.57
53.57
53.57
-
Jul 21, 2026
53.66
53.66
53.66
53.66
53.66
-
Jul 20, 2026
53.29
53.29
53.29
53.29
53.29
-
Jul 17, 2026
53.51
53.51
53.51
53.51
53.51
-
Jul 16, 2026
54.28
54.28
54.28
54.28
54.28
-
Jul 15, 2026
54.13
54.13
54.13
54.13
54.13
-
Jul 14, 2026
53.98
53.98
53.98
53.98
53.98
-
Jul 13, 2026
53.86
53.86
53.86
53.86
53.86
-
Jul 10, 2026
54.04
54.04
54.04
54.04
54.04
-
Jul 9, 2026
53.82
53.82
53.82
53.82
53.82
-
Jul 8, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 7, 2026
53.74
53.74
53.74
53.74
53.74
-
Jul 6, 2026
54.21
54.21
54.21
54.21
54.21
-
Jul 2, 2026
53.82
53.82
53.82
53.82
53.82
-
Jul 1, 2026
53.54
53.54
53.54
53.54
53.54
-
Jun 30, 2026
53.73
53.73
53.73
53.73
53.73
-
Jun 29, 2026
53.24
53.24
53.24
53.24
53.24
-
Jun 26, 2026
52.82
52.82
52.82
52.82
52.82
-
Jun 25, 2026
52.83
52.83
52.83
52.83
52.83
-
Jun 24, 2026
52.56
52.56
52.56
52.56
52.56
-
Jun 23, 2026
52.21
52.21
52.21
52.21
52.21
-
Jun 22, 2026
53.03
53.03
53.03
53.03
53.03
-
Jun 18, 2026
52.92
52.92
52.92
52.92
52.92
-
Jun 17, 2026
52.18
52.18
52.18
52.18
52.18
-
Jun 16, 2026
52.65
52.65
52.65
52.65
52.65
-
Jun 15, 2026
52.80
52.80
52.80
52.80
52.80
-
Jun 12, 2026
52.34
52.34
52.34
52.34
52.34
-
Jun 11, 2026
51.96
51.96
51.96
51.96
51.96
-
Jun 10, 2026
50.98
50.98
50.98
50.98
50.98
-
Jun 9, 2026
51.80
51.80
51.80
51.80
51.80
-
Jun 8, 2026
51.28
51.28
51.28
51.28
51.28
-
Jun 5, 2026
51.07
51.07
51.07
51.07
51.07
-
Jun 4, 2026
52.33
52.33
52.33
52.33
52.33
-
Jun 3, 2026
51.98
51.98
51.98
51.98
51.98
-
Jun 2, 2026
52.31
52.31
52.31
52.31
52.31
-
Jun 1, 2026
51.99
51.99
51.99
51.99
51.99
-
May 29, 2026
51.70
51.70
51.70
51.70
51.70
-
May 28, 2026
51.64
51.64
51.64
51.64
51.64
-
May 27, 2026
51.23
51.23
51.23
51.23
51.23
-
May 26, 2026
51.14
51.14
51.14
51.14
51.14
-
May 22, 2026
50.68
50.68
50.68
50.68
50.68
-
May 21, 2026
50.20
50.20
50.20
50.20
50.20
-
May 20, 2026
49.91
49.91
49.91
49.91
49.91
-
May 19, 2026
49.16
49.16
49.16
49.16
49.16
-
May 18, 2026
49.42
49.42
49.42
49.42
49.42
-
May 15, 2026
48.98
48.98
48.98
48.98
48.98
-
May 14, 2026
49.57
49.57
49.57
49.57
49.57
-
May 13, 2026
49.21
49.21
49.21
49.21
49.21
-
May 12, 2026
49.14
49.14
49.14
49.14
49.14
-
May 11, 2026
49.16
49.16
49.16
49.16
49.16
-
May 8, 2026
49.39
49.39
49.39
49.39
49.39
-
May 7, 2026
49.43
49.43
49.43
49.43
49.43
-
May 6, 2026
49.90
49.90
49.90
49.90
49.90
-
May 5, 2026
49.16
49.16
49.16
49.16
49.16
-
May 4, 2026
48.91
48.91
48.91
48.91
48.91
-
May 1, 2026
49.37
49.37
49.37
49.37
49.37
-
Apr 30, 2026
49.51
49.51
49.51
49.51
49.51
-
Apr 29, 2026
48.98
48.98
48.98
48.98
48.98
-
Apr 28, 2026
48.93
48.93
48.93
48.93
48.93
-
Apr 27, 2026
49.41
49.41
49.41
49.41
49.41
-
Apr 24, 2026
49.69
49.69
49.69
49.69
49.69
-
Apr 23, 2026
49.25
49.25
49.25
49.25
49.25
-
Apr 22, 2026
49.35
49.35
49.35
49.35
49.35
-
Apr 21, 2026
49.14
49.14
49.14
49.14
49.14
-
Apr 20, 2026
49.37
49.37
49.37
49.37
49.37
-
Apr 17, 2026
49.35
49.35
49.35
49.35
49.35
-
Apr 16, 2026
48.47
48.47
48.47
48.47
48.47
-
Apr 15, 2026
48.37
48.37
48.37
48.37
48.37
-
Apr 14, 2026
48.34
48.34
48.34
48.34
48.34
-
Apr 13, 2026
48.02
48.02
48.02
48.02
48.02
-
Apr 10, 2026
47.41
47.41
47.41
47.41
47.41
-
Apr 9, 2026
47.76
47.76
47.76
47.76
47.76
-
Apr 8, 2026
47.80
47.80
47.80
47.80
47.80
-
Apr 7, 2026
46.11
46.11
46.11
46.11
46.11
-
Apr 6, 2026
46.16
46.16
46.16
46.16
46.16
-
Apr 2, 2026
46.02
46.02
46.02
46.02
46.02
-
Apr 1, 2026
46.20
46.20
46.20
46.20
46.20
-
Mar 31, 2026
45.67
45.67
45.67
45.67
45.67
-
Mar 30, 2026
0.953
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
44.46
44.46
44.46
44.46
44.46
-
Mar 27, 2026
45.33
45.33
45.33
45.33
44.38
-
Mar 26, 2026
45.99
45.99
45.99
45.99
45.02
-
Mar 25, 2026
46.82
46.82
46.82
46.82
45.84
-
Mar 24, 2026
46.46
46.46
46.46
46.46
45.48
-
Mar 23, 2026
46.65
46.65
46.65
46.65
45.67
-
Mar 20, 2026
45.86
45.86
45.86
45.86
44.90
-
Mar 19, 2026
46.62
46.62
46.62
46.62
45.64
-
Mar 18, 2026
46.67
46.67
46.67
46.67
45.69
-
Mar 17, 2026
47.56
47.56
47.56
47.56
46.56
-
Mar 16, 2026
47.44
47.44
47.44
47.44
46.44
-
Mar 13, 2026
46.83
46.83
46.83
46.83
45.85
-
Mar 12, 2026
47.08
47.08
47.08
47.08
46.09
-
Mar 11, 2026
48.01
48.01
48.01
48.01
47.00
-
Mar 10, 2026
48.17
48.17
48.17
48.17
47.16
-
Mar 9, 2026
48.38
48.38
48.38
48.38
47.36
-
Mar 6, 2026
48.09
48.09
48.09
48.09
47.08
-
Mar 5, 2026
48.73
48.73
48.73
48.73
47.71
-
Mar 4, 2026
49.02
49.02
49.02
49.02
47.99
-
Mar 3, 2026
48.59
48.59
48.59
48.59
47.57
-
Mar 2, 2026
49.51
49.51
49.51
49.51
48.47
-
Feb 27, 2026
50.19
50.19
50.19
50.19
49.13
-
Feb 26, 2026
50.23
50.23
50.23
50.23
49.17
-
Feb 25, 2026
50.05
50.05
50.05
50.05
49.00
-
Feb 24, 2026
49.66
49.66
49.66
49.66
48.62
-
Feb 23, 2026
49.30
49.30
49.30
49.30
48.26
-
Feb 20, 2026
50.03
50.03
50.03
50.03
48.98
-
Feb 19, 2026
49.81
49.81
49.81
49.81
48.76
-
Feb 18, 2026
49.85
49.85
49.85
49.85
48.80
-
Feb 17, 2026
49.77
49.77
49.77
49.77
48.72
-
Feb 13, 2026
49.87
49.87
49.87
49.87
48.82
-
Feb 12, 2026
49.79
49.79
49.79
49.79
48.74
-
Feb 11, 2026
50.66
50.66
50.66
50.66
49.59
-
Feb 10, 2026
50.59
50.59
50.59
50.59
49.53
-
Feb 9, 2026
50.28
50.28
50.28
50.28
49.22
-
Feb 6, 2026
50.19
50.19
50.19
50.19
49.13
-
Feb 5, 2026
49.37
49.37
49.37
49.37
48.33
-
Feb 4, 2026
49.89
49.89
49.89
49.89
48.84
-
Feb 3, 2026
49.95
49.95
49.95
49.95
48.90
-
Feb 2, 2026
50.35
50.35
50.35
50.35
49.29
-
Jan 30, 2026
49.88
49.88
49.88
49.88
48.83
-
Jan 29, 2026
50.43
50.43
50.43
50.43
49.37
-
Jan 28, 2026
50.61
50.61
50.61
50.61
49.55
-
Jan 27, 2026
50.81
50.81
50.81
50.81
49.74
-
Jan 26, 2026
50.40
50.40
50.40
50.40
49.34
-
Jan 23, 2026
50.19
50.19
50.19
50.19
49.13
-
Jan 22, 2026
50.12
50.12
50.12
50.12
49.07
-
Jan 21, 2026
49.78
49.78
49.78
49.78
48.73
-
Jan 20, 2026
49.31
49.31
49.31
49.31
48.27
-
Jan 16, 2026
50.03
50.03
50.03
50.03
48.98
-
Jan 15, 2026
50.06
50.06
50.06
50.06
49.01
-
Jan 14, 2026
49.77
49.77
49.77
49.77
48.72
-
Jan 13, 2026
49.76
49.76
49.76
49.76
48.71
-
Jan 12, 2026
50.07
50.07
50.07
50.07
49.02
-
Jan 9, 2026
49.96
49.96
49.96
49.96
48.91
-
Jan 8, 2026
49.45
49.45
49.45
49.45
48.41
-
Jan 7, 2026
49.25
49.25
49.25
49.25
48.21
-
Jan 6, 2026
49.57
49.57
49.57
49.57
48.53
-
Jan 5, 2026
49.03
49.03
49.03
49.03
48.00
-
Jan 2, 2026
48.58
48.58
48.58
48.58
47.56
-
Dec 31, 2025
48.21
48.21
48.21
48.21
47.20
-
Dec 30, 2025
48.52
48.52
48.52
48.52
47.50
-
Dec 29, 2025
48.62
48.62
48.62
48.62
47.60
-
Dec 26, 2025
48.72
48.72
48.72
48.72
47.70
-
Dec 24, 2025
48.63
48.63
48.63
48.63
47.61
-
Dec 23, 2025
1.116
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
48.55
48.55
48.55
48.55
47.53
-
Dec 22, 2025
49.54
49.54
49.54
49.54
47.41
-
Dec 19, 2025
49.22
49.22
49.22
49.22
47.10
-
Dec 18, 2025
49.09
49.09
49.09
49.09
46.98
-
Dec 17, 2025
48.82
48.82
48.82
48.82
46.72
-
Dec 16, 2025
49.03
49.03
49.03
49.03
46.92
-
Dec 15, 2025
49.23
49.23
49.23
49.23
47.11
-
Dec 12, 2025
49.12
49.12
49.12
49.12
47.00
-
Dec 11, 2025
49.44
49.44
49.44
49.44
47.31
-
Dec 10, 2025
48.96
48.96
48.96
48.96
46.85
-
Dec 9, 2025
48.48
48.48
48.48
48.48
46.39
-
Dec 8, 2025
48.68
48.68
48.68
48.68
46.58
-
Dec 5, 2025
48.88
48.88
48.88
48.88
46.77
-
Dec 4, 2025
48.89
48.89
48.89
48.89
46.78
-
Dec 3, 2025
49.01
49.01
49.01
49.01
46.90
-
Dec 2, 2025
48.51
48.51
48.51
48.51
46.42
-
Dec 1, 2025
48.37
48.37
48.37
48.37
46.29
-
Nov 28, 2025
48.50
48.50
48.50
48.50
46.41
-
Nov 26, 2025
48.29
48.29
48.29
48.29
46.21
-
Nov 25, 2025
48.04
48.04
48.04
48.04
45.97
-
Nov 24, 2025
47.29
47.29
47.29
47.29
45.25
-
Nov 21, 2025
47.15
47.15
47.15
47.15
45.12
-
Nov 20, 2025
46.33
46.33
46.33
46.33
44.33
-
Nov 19, 2025
46.95
46.95
46.95
46.95
44.93
-
Nov 18, 2025
46.97
46.97
46.97
46.97
44.95
-
Nov 17, 2025
47.30
47.30
47.30
47.30
45.26
-
Nov 14, 2025
48.02
48.02
48.02
48.02
45.95
-
Nov 13, 2025
48.11
48.11
48.11
48.11
46.04
-
Nov 12, 2025
48.59
48.59
48.59
48.59
46.50
-
Nov 11, 2025
48.42
48.42
48.42
48.42
46.33
-
Nov 10, 2025
48.14
48.14
48.14
48.14
46.07
-
Nov 7, 2025
47.99
47.99
47.99
47.99
45.92
-
Nov 6, 2025
47.55
47.55
47.55
47.55
45.50
-
Nov 5, 2025
47.81
47.81
47.81
47.81
45.75
-
Nov 4, 2025
47.77
47.77
47.77
47.77
45.71
-
Nov 3, 2025
48.11
48.11
48.11
48.11
46.04
-
