Skip to main content

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

75.16 -0.49 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 75.75 75.93 75.10 75.16 278,861 -0.49(-0.65%)
Jun 06, 2023 75.38 75.74 75.25 75.65 244,104 +0.28(+0.37%)
Jun 05, 2023 75.51 75.83 75.24 75.37 179,033 -0.21(-0.28%)
Jun 02, 2023 75.03 75.66 74.89 75.58 252,730 +1.12(+1.50%)
Jun 01, 2023 73.74 74.64 73.49 74.46 135,521 +0.73(+0.99%)
May 31, 2023 73.88 73.89 73.36 73.73 197,215 -0.32(-0.43%)
May 30, 2023 74.64 74.64 73.86 74.05 237,023 +0.05(+0.07%)
May 26, 2023 73.04 74.16 73.04 74.00 132,909 +1.10(+1.51%)
May 25, 2023 72.96 73.15 72.52 72.90 193,944 +0.71(+0.98%)
May 24, 2023 72.39 72.49 71.94 72.19 133,063 -0.60(-0.82%)
May 23, 2023 73.25 73.51 72.70 72.79 296,256 -0.83(-1.13%)
May 22, 2023 73.42 73.85 73.36 73.62 162,261 +0.13(+0.18%)
May 19, 2023 73.75 73.90 73.30 73.49 137,216 -0.25(-0.34%)
May 18, 2023 72.85 73.77 72.83 73.74 249,250 +0.81(+1.11%)
May 17, 2023 72.38 72.99 72.02 72.93 152,204 +0.94(+1.31%)
May 16, 2023 72.14 72.32 71.98 71.99 152,392 -0.41(-0.57%)
May 15, 2023 72.13 72.48 71.94 72.40 313,890 +0.29(+0.40%)
May 12, 2023 72.40 72.44 71.65 72.11 516,874 -0.11(-0.15%)
May 11, 2023 72.18 72.29 71.85 72.22 229,830 -0.06(-0.08%)
May 10, 2023 72.32 72.53 71.63 72.28 168,663 +0.42(+0.58%)
May 09, 2023 71.89 72.03 71.79 71.86 182,462 -0.33(-0.46%)
May 08, 2023 72.10 72.26 71.92 72.19 181,990 +0.08(+0.11%)
May 05, 2023 71.36 72.32 71.36 72.11 197,759 +1.34(+1.89%)
May 04, 2023 71.00 71.08 70.55 70.77 135,584 -0.47(-0.66%)
May 03, 2023 71.70 72.28 71.23 71.24 193,992 -0.42(-0.59%)
May 02, 2023 72.25 72.25 71.17 71.66 196,965 -0.75(-1.04%)
May 01, 2023 72.39 72.76 72.36 72.41 195,848 -0.05(-0.07%)
Apr 28, 2023 71.73 72.47 71.72 72.46 442,014 +0.59(+0.82%)
Apr 27, 2023 70.91 71.89 70.83 71.87 252,353 +1.48(+2.10%)
Apr 26, 2023 70.85 71.03 70.32 70.39 158,896 -0.19(-0.27%)
Apr 25, 2023 71.51 71.54 70.54 70.58 405,656 -1.22(-1.70%)
Apr 24, 2023 71.80 72.02 71.48 71.80 115,999 -0.05(-0.07%)
Apr 21, 2023 71.84 71.97 71.50 71.85 286,186 +0.09(+0.13%)
Apr 20, 2023 71.69 72.16 71.55 71.76 244,781 -0.43(-0.60%)
Apr 19, 2023 71.84 72.36 71.80 72.19 153,704 -0.03(-0.04%)
Apr 18, 2023 72.50 72.54 71.97 72.22 112,330 +0.06(+0.08%)
Apr 17, 2023 71.85 72.16 71.66 72.16 320,986 +0.27(+0.38%)
Apr 14, 2023 71.99 72.40 71.43 71.89 213,426 -0.16(-0.22%)
Apr 13, 2023 71.24 72.10 71.24 72.05 130,612 +1.05(+1.48%)
Apr 12, 2023 71.83 71.90 70.92 71.00 179,754 -0.37(-0.52%)
Apr 11, 2023 71.40 71.66 71.24 71.37 159,362 -0.02(-0.03%)
Apr 10, 2023 70.74 71.39 70.60 71.39 196,111 +0.11(+0.15%)
Apr 06, 2023 70.79 71.30 70.51 71.28 162,639 +0.33(+0.47%)
Apr 05, 2023 71.26 71.26 70.64 70.95 147,774 -0.42(-0.59%)
Apr 04, 2023 71.94 71.95 71.15 71.37 140,425 -0.41(-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.