Skip to main content

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

93.86 +0.06 (+0.06%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 93.46 93.92 93.29 93.80 171,049 +0.63(+0.68%)
May 23, 2024 94.50 94.50 92.91 93.17 222,684 -0.69(-0.74%)
May 22, 2024 93.94 94.14 93.46 93.86 170,122 -0.24(-0.26%)
May 21, 2024 93.76 94.11 93.72 94.10 244,428 +0.14(+0.15%)
May 20, 2024 93.77 94.15 93.77 93.96 107,811 +0.22(+0.23%)
May 17, 2024 93.75 93.83 93.36 93.74 292,952 +0.06(+0.06%)
May 16, 2024 93.95 94.14 93.67 93.68 417,926 -0.25(-0.27%)
May 15, 2024 93.18 94.01 93.14 93.93 191,628 +1.19(+1.28%)
May 14, 2024 92.25 92.81 92.23 92.74 163,655 +0.56(+0.61%)
May 13, 2024 92.43 92.50 91.97 92.18 362,834 +0.05(+0.05%)
May 10, 2024 92.30 92.47 91.90 92.13 161,265 +0.10(+0.11%)
May 09, 2024 91.60 92.04 91.46 92.03 101,324 +0.45(+0.49%)
May 08, 2024 91.27 91.65 91.27 91.58 150,463 -0.08(-0.09%)
May 07, 2024 91.72 91.92 91.54 91.66 117,693 +0.06(+0.07%)
May 06, 2024 91.02 91.60 91.00 91.60 93,829 +1.00(+1.10%)
May 03, 2024 90.72 90.80 90.17 90.60 103,304 +1.19(+1.33%)
May 02, 2024 89.20 89.51 88.29 89.41 120,844 +1.00(+1.13%)
May 01, 2024 88.60 89.89 88.30 88.41 147,534 -0.22(-0.25%)
Apr 30, 2024 89.76 90.04 88.63 88.63 164,032 -1.48(-1.64%)
Apr 29, 2024 90.21 90.31 89.68 90.11 100,889 +0.23(+0.26%)
Apr 26, 2024 89.53 90.15 89.31 89.88 148,509 +1.05(+1.18%)
Apr 25, 2024 87.88 88.94 87.74 88.83 149,343 -0.45(-0.50%)
Apr 24, 2024 89.60 89.70 88.85 89.28 198,490 +0.15(+0.17%)
Apr 23, 2024 88.53 89.39 88.47 89.13 635,872 +1.07(+1.22%)
Apr 22, 2024 87.82 88.56 87.25 88.06 231,195 +0.82(+0.94%)
Apr 19, 2024 88.03 88.30 87.00 87.24 267,369 -0.95(-1.08%)
Apr 18, 2024 88.67 89.08 88.06 88.19 203,300 -0.26(-0.29%)
Apr 17, 2024 89.59 89.59 88.29 88.45 182,487 -0.63(-0.71%)
Apr 16, 2024 89.33 89.62 88.90 89.08 214,953 -0.19(-0.21%)
Apr 15, 2024 91.29 91.32 89.09 89.27 247,181 -1.24(-1.37%)
Apr 12, 2024 91.19 91.38 90.26 90.51 450,142 -1.40(-1.52%)
Apr 11, 2024 91.42 92.14 90.81 91.91 125,932 +0.79(+0.87%)
Apr 10, 2024 91.06 91.47 90.79 91.12 413,054 -1.05(-1.14%)
Apr 09, 2024 92.19 92.38 91.30 92.17 160,386 +0.13(+0.14%)
Apr 08, 2024 92.07 92.27 91.84 92.04 134,764 +0.12(+0.13%)
Apr 05, 2024 91.25 92.28 91.14 91.92 121,758 +0.97(+1.07%)
Apr 04, 2024 92.88 93.00 90.90 90.95 134,790 -1.20(-1.30%)
Apr 03, 2024 91.85 92.46 91.80 92.15 177,871 +0.10(+0.11%)
Apr 02, 2024 92.00 92.05 91.59 92.05 144,927 -0.82(-0.88%)
Apr 01, 2024 93.28 93.36 92.65 92.87 174,764 -0.32(-0.34%)
Mar 28, 2024 93.06 93.33 93.33 93.19 235,579 +0.02(+0.02%)
Mar 27, 2024 92.91 93.17 92.50 93.17 118,225 +0.82(+0.89%)
Mar 26, 2024 92.91 92.94 92.34 92.35 324,165 -0.26(-0.28%)
Mar 25, 2024 92.65 92.80 92.51 92.61 195,062 -0.25(-0.27%)
Mar 22, 2024 92.89 93.08 92.75 92.86 136,149 -0.21(-0.23%)
Mar 21, 2024 93.28 93.44 93.06 93.07 137,479 +0.44(+0.48%)
Mar 20, 2024 91.70 92.69 91.59 92.63 320,644 +0.93(+1.01%)
Mar 19, 2024 91.00 91.74 90.81 91.70 128,017 +0.48(+0.53%)
Mar 18, 2024 91.45 91.72 91.17 91.22 191,463 +0.51(+0.56%)
Mar 15, 2024 90.79 91.10 90.48 90.71 263,725 -0.96(-1.05%)
Mar 14, 2024 92.20 92.20 91.07 91.67 269,827 -0.34(-0.37%)
Mar 13, 2024 92.20 92.26 91.75 92.01 149,979 -0.24(-0.26%)
Mar 12, 2024 91.60 92.32 91.09 92.25 197,878 +1.11(+1.22%)
Mar 11, 2024 91.12 91.31 90.75 91.14 168,507 -0.25(-0.27%)
Mar 08, 2024 92.29 92.73 91.27 91.39 217,161 -0.69(-0.75%)
Mar 07, 2024 91.62 92.20 91.53 92.08 233,018 +1.00(+1.10%)
Mar 06, 2024 91.17 91.46 90.81 91.08 649,701 +0.48(+0.53%)
Mar 05, 2024 91.18 91.21 90.17 90.60 177,934 -1.03(-1.12%)
Mar 04, 2024 91.63 92.02 91.63 91.63 424,628 -0.15(-0.16%)
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.