Cboe BZX · VSGX · ETF
Vanguard ESG International Stock ETF (VSGX) ETF price history
Every Cboe BZX trading session of Vanguard ESG International Stock ETF from Sep 20, 2018 to Sep 28, 2026: 2,015 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSGX adjusted close, 2018 to 2026
- $84.43
- All time high, 2026
- $84.50
- 52 week high, $66.13 low
- 2,015
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
VSGX key facts
- Vanguard ESG International Stock ETF (VSGX) closed at $81.69 on Sep 28, 2026 on Cboe BZX.
- VSGX's all time high close is $84.43, set on Sep 4, 2026; its all time low close is $30.51 on Mar 23, 2020.
- VSGX's 52 week range is $66.13 to $84.50.
- VSGX returned +22.4% over the year to Sep 28, 2026 and +52.1% over five years.
- Since Sep 20, 2018 VSGX returned +96%, +8.7% a year compounded.
- VSGX's deepest drawdown was -33.1% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 2,015 daily sessions of VSGX history from Sep 20, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VSGX price chart, 2018 to 2026
VSGX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +0.6% |
| 6 months | +18.8% |
| Year to date | +15.2% |
| 1 year | +22.4% |
| 3 years | +76.8% |
| 5 years | +52.1% |
| 10 years | n/a |
| Since Sep 20, 2018 | +95.6% |
| Compound annual growth, 8.0 years | +8.7% |
VSGX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $84.43 on Sep 4, 2026
- All time low close
- $30.51 on Mar 23, 2020
- 52 week high
- $84.50 on Sep 4, 2026
- 52 week low
- $66.13 on Nov 21, 2025
- Deepest drawdown
- -33.1% from Jan 17, 2020 to Mar 23, 2020, recovered Nov 5, 2020
- Best single session
- +7.7% on Mar 24, 2020
- Worst single session
- -11.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2022, -19%
VSGX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 20, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $71.62 | $84.50 | $68.34 | $81.69 | +15.7% | 37.1M | 185 |
| 2025 | $53.93 | $71.53 | $49.82 | $70.61 | +30.8% | 43.4M | 250 |
| 2024 | $50.65 | $59.50 | $48.90 | $54.00 | +5.7% | 33.3M | 252 |
| 2023 | $44.59 | $51.27 | $43.87 | $51.08 | +15.6% | 41.6M | 250 |
| 2022 | $54.52 | $55.09 | $37.47 | $44.17 | -18.6% | 67.3M | 251 |
| 2021 | $51.48 | $56.70 | $50.59 | $54.27 | +7.2% | 48.2M | 252 |
| 2020 | $45.18 | $51.04 | $30.16 | $50.61 | +13.0% | 39M | 253 |
| 2019 | $35.96 | $45.93 | $35.90 | $44.78 | +23.0% | 14.1M | 252 |
| 2018 | $41.64 | $42.61 | $35.34 | $36.40 | n/a | 2.3M | 70 |
VSGX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $81.69 | -1.9% |
| August 2026 | $83.28 | +3.9% |
| July 2026 | $80.12 | -2.7% |
| June 2026 | $82.34 | +1.1% |
| May 2026 | $81.42 | +5.3% |
| April 2026 | $77.31 | +8.7% |
| March 2026 | $71.14 | -9.0% |
| February 2026 | $78.19 | +5.1% |
| January 2026 | $74.41 | +5.4% |
| December 2025 | $70.61 | +2.5% |
| November 2025 | $68.92 | +0.5% |
| October 2025 | $68.59 | +1.5% |
About the VSGX data
Daily bars. 2,015 sessions from Sep 20, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VSGX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- VOXP Vox Populi ETF
- VRC Corgi VRT 2x Daily ETF
- VSDB Vanguard Short Duration Bond ETF
- VSDM Vanguard Short Duration Tax-Exempt Bond ETF
- VTEC Vanguard California Tax-Exempt Bond ETF
- VTEI Vanguard Tax-Managed Funds Vanguard Intermediate-Term Tax-Exempt Bond ETF
- VTEL Vanguard Long-Term Tax-Exempt Bond ETF
- VUSB Vanguard Ultra-Short Bond ETF
Common questions
VSGX share price history
