Skip to main content

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

99.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 77.06 77.51 76.89 77.36 131,968 +0.90(+1.18%)
Jun 29, 2023 76.11 76.49 76.03 76.46 82,437 +0.32(+0.41%)
Jun 28, 2023 76.04 76.39 75.79 76.15 186,041 +0.07(+0.09%)
Jun 27, 2023 75.26 76.20 75.26 76.08 226,759 +0.94(+1.25%)
Jun 26, 2023 75.38 75.83 75.10 75.14 214,938 -0.37(-0.48%)
Jun 23, 2023 75.62 75.88 75.42 75.50 199,989 -0.64(-0.84%)
Jun 22, 2023 75.77 76.17 75.58 76.15 388,623 +0.32(+0.42%)
Jun 21, 2023 76.31 76.31 75.72 75.83 140,316 -0.56(-0.74%)
Jun 20, 2023 76.52 76.55 75.95 76.39 329,933 -0.28(-0.36%)
Jun 16, 2023 77.41 77.41 76.63 76.67 339,818 -0.34(-0.44%)
Jun 15, 2023 75.88 77.22 75.86 77.01 181,780 +0.92(+1.20%)
Jun 14, 2023 76.00 76.34 75.41 76.09 241,290 +0.14(+0.18%)
Jun 13, 2023 75.82 76.03 75.62 75.95 206,308 +0.55(+0.73%)
Jun 12, 2023 74.81 75.41 74.74 75.40 109,235 +0.84(+1.12%)
Jun 09, 2023 74.67 75.01 74.43 74.56 155,790 +0.10(+0.13%)
Jun 08, 2023 74.11 74.54 73.82 74.47 192,904 +0.45(+0.61%)
Jun 07, 2023 74.59 74.77 73.95 74.01 283,183 -0.48(-0.65%)
Jun 06, 2023 74.23 74.58 74.10 74.50 247,887 +0.28(+0.37%)
Jun 05, 2023 74.36 74.67 74.09 74.22 181,808 -0.21(-0.28%)
Jun 02, 2023 73.88 74.51 73.75 74.43 256,647 +1.10(+1.50%)
Jun 01, 2023 72.61 73.50 72.37 73.32 137,621 +0.72(+0.99%)
May 31, 2023 72.75 72.77 72.24 72.60 200,272 -0.32(-0.43%)
May 30, 2023 73.50 73.50 72.73 72.92 240,697 +0.05(+0.07%)
May 26, 2023 71.93 73.03 71.93 72.87 134,969 +1.08(+1.51%)
May 25, 2023 71.85 72.03 71.41 71.79 196,950 +0.70(+0.98%)
May 24, 2023 71.28 71.38 70.84 71.09 135,125 -0.59(-0.82%)
May 23, 2023 72.13 72.39 71.59 71.68 300,848 -0.82(-1.13%)
May 22, 2023 72.30 72.72 72.25 72.50 164,776 +0.13(+0.18%)
May 19, 2023 72.62 72.77 72.18 72.37 139,343 -0.25(-0.34%)
May 18, 2023 71.74 72.64 71.71 72.61 253,113 +0.80(+1.11%)
May 17, 2023 71.28 71.88 70.92 71.82 154,563 +0.93(+1.31%)
May 16, 2023 71.04 71.22 70.88 70.89 154,754 -0.40(-0.57%)
May 15, 2023 71.03 71.37 70.84 71.29 318,755 +0.29(+0.40%)
May 12, 2023 71.29 71.34 70.56 71.01 524,886 -0.11(-0.15%)
May 11, 2023 71.08 71.19 70.75 71.12 233,392 -0.06(-0.08%)
May 10, 2023 71.22 71.42 70.53 71.18 171,277 +0.41(+0.58%)
May 09, 2023 70.79 70.93 70.69 70.76 185,290 -0.32(-0.46%)
May 08, 2023 71.00 71.16 70.82 71.09 184,811 +0.08(+0.11%)
May 05, 2023 70.27 71.21 70.27 71.01 200,824 +1.32(+1.89%)
May 04, 2023 69.92 69.99 69.47 69.69 137,685 -0.46(-0.66%)
May 03, 2023 70.61 71.18 70.14 70.15 196,999 -0.41(-0.59%)
May 02, 2023 71.15 71.15 70.08 70.57 200,018 -0.74(-1.04%)
May 01, 2023 71.28 71.65 71.26 71.30 198,883 -0.05(-0.07%)
Apr 28, 2023 70.64 71.36 70.63 71.35 448,865 +0.58(+0.82%)
Apr 27, 2023 69.83 70.79 69.75 70.77 256,264 +1.46(+2.10%)
Apr 26, 2023 69.77 69.94 69.25 69.32 161,359 -0.19(-0.27%)
Apr 25, 2023 70.42 70.45 69.46 69.50 411,944 -1.20(-1.70%)
Apr 24, 2023 70.70 70.92 70.39 70.70 117,797 -0.05(-0.07%)
Apr 21, 2023 70.74 70.87 70.40 70.75 290,622 +0.09(+0.13%)
Apr 20, 2023 70.60 71.05 70.46 70.66 248,575 -0.42(-0.60%)
Apr 19, 2023 70.74 71.26 70.70 71.09 156,086 -0.03(-0.04%)
Apr 18, 2023 71.39 71.43 70.88 71.12 114,071 +0.06(+0.08%)
Apr 17, 2023 70.75 71.06 70.57 71.06 325,961 +0.27(+0.38%)
Apr 14, 2023 70.89 71.29 70.34 70.79 216,734 -0.16(-0.22%)
Apr 13, 2023 70.15 71.00 70.15 70.95 132,636 +1.03(+1.48%)
Apr 12, 2023 70.73 70.80 69.84 69.92 182,540 -0.36(-0.52%)
Apr 11, 2023 70.31 70.57 70.16 70.28 161,832 -0.02(-0.03%)
Apr 10, 2023 69.66 70.30 69.52 70.30 199,151 +0.11(+0.15%)
Apr 06, 2023 69.71 70.21 69.43 70.19 165,160 +0.32(+0.47%)
Apr 05, 2023 70.17 70.17 69.56 69.87 150,064 -0.41(-0.59%)
Apr 04, 2023 70.84 70.85 70.06 70.28 142,601 -0.40(-0.57%)
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.