Skip to main content

ESG U.S. Stock Vanguard ETF (NY: ESGV )

99.51 -0.28 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 84.93 84.97 84.24 84.59 336,822 -0.35(-0.41%)
Dec 28, 2023 84.91 85.03 84.85 84.94 250,030 +0.12(+0.14%)
Dec 27, 2023 84.67 84.88 84.58 84.82 202,650 +0.16(+0.19%)
Dec 26, 2023 84.41 84.80 84.40 84.66 187,805 +0.37(+0.44%)
Dec 22, 2023 84.18 84.58 83.96 84.29 202,495 +0.16(+0.19%)
Dec 21, 2023 83.93 84.18 83.43 84.13 383,568 +0.96(+1.15%)
Dec 20, 2023 84.20 84.65 83.15 83.18 420,018 -1.27(-1.51%)
Dec 19, 2023 84.00 84.45 83.94 84.45 256,527 +0.60(+0.71%)
Dec 18, 2023 83.55 84.01 83.55 83.85 223,853 +0.36(+0.43%)
Dec 15, 2023 83.34 83.66 83.21 83.50 227,914 -0.04(-0.05%)
Dec 14, 2023 83.61 83.87 82.94 83.54 153,427 +0.43(+0.51%)
Dec 13, 2023 81.98 83.20 81.85 83.11 173,046 +1.22(+1.49%)
Dec 12, 2023 81.40 81.90 81.23 81.90 413,031 +0.47(+0.57%)
Dec 11, 2023 81.00 81.48 80.99 81.43 165,249 +0.29(+0.35%)
Dec 08, 2023 80.51 81.24 80.51 81.14 197,813 +0.39(+0.48%)
Dec 07, 2023 80.30 80.87 80.30 80.76 257,336 +0.70(+0.88%)
Dec 06, 2023 80.71 80.84 80.01 80.05 152,755 -0.32(-0.39%)
Dec 05, 2023 79.98 80.54 79.98 80.37 131,191 +0.04(+0.05%)
Dec 04, 2023 80.13 80.41 79.90 80.33 234,305 -0.41(-0.50%)
Dec 01, 2023 79.95 80.75 79.77 80.74 250,855 +0.66(+0.83%)
Nov 30, 2023 79.89 80.12 79.54 80.07 299,637 +0.22(+0.27%)
Nov 29, 2023 80.16 80.49 79.77 79.86 123,478 +0.13(+0.16%)
Nov 28, 2023 79.60 79.96 79.44 79.73 173,537 +0.01(+0.01%)
Nov 27, 2023 79.72 79.92 79.59 79.72 240,894 -0.05(-0.06%)
Nov 24, 2023 79.71 79.81 79.64 79.77 59,045 +0.03(+0.04%)
Nov 22, 2023 79.74 80.01 79.57 79.74 151,551 +0.37(+0.46%)
Nov 21, 2023 79.42 79.57 79.19 79.37 306,195 -0.30(-0.37%)
Nov 20, 2023 78.89 79.76 78.87 79.67 271,169 +0.73(+0.93%)
Nov 17, 2023 78.90 79.05 78.71 78.93 213,653 +0.09(+0.11%)
Nov 16, 2023 78.67 78.92 78.49 78.84 164,999 +0.09(+0.11%)
Nov 15, 2023 78.80 79.14 78.58 78.76 135,403 +0.15(+0.19%)
Nov 14, 2023 77.98 78.82 77.98 78.61 186,218 +1.74(+2.27%)
Nov 13, 2023 76.64 77.02 76.48 76.86 199,802 -0.08(-0.10%)
Nov 10, 2023 76.00 76.97 75.78 76.94 163,329 +1.22(+1.61%)
Nov 09, 2023 76.60 76.60 75.64 75.72 260,668 -0.69(-0.91%)
Nov 08, 2023 76.47 76.57 76.00 76.42 281,048 +0.09(+0.12%)
Nov 07, 2023 75.87 76.46 75.79 76.33 195,389 +0.42(+0.55%)
Nov 06, 2023 75.86 75.96 75.51 75.91 280,555 +0.17(+0.22%)
Nov 03, 2023 75.25 76.02 75.25 75.74 133,430 +0.91(+1.22%)
Nov 02, 2023 74.12 74.85 74.12 74.83 190,517 +1.45(+1.97%)
Nov 01, 2023 72.74 73.50 72.63 73.39 389,647 +0.81(+1.12%)
Oct 31, 2023 72.14 72.66 71.86 72.57 194,623 +0.46(+0.63%)
Oct 30, 2023 71.80 72.31 71.55 72.12 244,375 +0.84(+1.18%)
Oct 27, 2023 71.92 71.97 71.05 71.28 172,889 -0.23(-0.32%)
Oct 26, 2023 72.20 72.44 71.33 71.50 211,676 -0.93(-1.29%)
Oct 25, 2023 73.36 73.36 72.32 72.44 177,960 -1.23(-1.67%)
Oct 24, 2023 73.43 73.88 73.12 73.66 173,598 +0.56(+0.77%)
Oct 23, 2023 72.85 73.82 72.66 73.10 156,988 -0.10(-0.14%)
Oct 20, 2023 73.98 74.14 73.16 73.20 199,907 -0.92(-1.24%)
Oct 19, 2023 75.00 75.27 73.96 74.12 392,322 -0.69(-0.93%)
Oct 18, 2023 75.62 75.80 74.67 74.81 132,065 -1.22(-1.60%)
Oct 17, 2023 75.33 76.44 75.33 76.03 144,346 +0.04(+0.05%)
Oct 16, 2023 75.50 76.18 75.35 75.99 139,202 +0.88(+1.17%)
Oct 13, 2023 75.94 76.07 74.84 75.11 288,894 -0.57(-0.76%)
Oct 12, 2023 76.36 76.43 75.29 75.68 136,810 -0.60(-0.79%)
Oct 11, 2023 76.16 76.32 75.73 76.29 84,779 +0.37(+0.48%)
Oct 10, 2023 75.61 76.41 75.61 75.92 146,411 +0.44(+0.58%)
Oct 09, 2023 74.67 75.56 74.53 75.49 191,216 +0.36(+0.47%)
Oct 06, 2023 73.65 75.41 73.60 75.13 233,521 +0.97(+1.31%)
Oct 05, 2023 74.08 74.31 73.58 74.16 90,589 -0.05(-0.07%)
Oct 04, 2023 73.53 74.32 73.41 74.21 176,873 +0.73(+1.00%)
Oct 03, 2023 74.24 74.44 73.21 73.48 331,975 -1.16(-1.55%)
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.