Skip to main content

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

99.51 -0.28 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.98 48.03 47.82 48.03 149,217 +0.24(+0.51%)
Jun 27, 2019 47.63 47.79 47.61 47.79 1,091,111 +0.34(+0.71%)
Jun 26, 2019 47.87 47.87 47.45 47.45 60,596 -0.06(-0.12%)
Jun 25, 2019 48.13 48.13 47.49 47.51 47,282 -0.49(-1.03%)
Jun 24, 2019 48.28 48.28 48.01 48.01 32,295 -0.15(-0.31%)
Jun 21, 2019 48.24 48.34 48.11 48.16 59,963 -0.10(-0.20%)
Jun 20, 2019 48.41 48.41 48.04 48.25 55,758 +0.40(+0.84%)
Jun 19, 2019 47.81 47.93 47.63 47.85 48,513 +0.17(+0.35%)
Jun 18, 2019 47.63 47.88 47.49 47.68 43,898 +0.49(+1.04%)
Jun 17, 2019 47.26 47.33 47.19 47.19 88,167 +0.02(+0.05%)
Jun 14, 2019 47.07 47.25 47.02 47.17 63,375 -0.08(-0.18%)
Jun 13, 2019 47.28 47.32 47.11 47.25 32,449 +0.23(+0.50%)
Jun 12, 2019 47.13 47.26 46.94 47.02 62,306 -0.10(-0.22%)
Jun 11, 2019 47.53 47.53 47.02 47.12 99,004 -0.01(-0.02%)
Jun 10, 2019 47.19 47.43 47.12 47.13 35,150 +0.28(+0.60%)
Jun 07, 2019 46.56 46.96 46.56 46.85 26,718 +0.50(+1.07%)
Jun 06, 2019 46.20 46.47 46.06 46.35 44,001 +0.26(+0.56%)
Jun 05, 2019 46.03 46.10 45.70 46.10 37,210 +0.38(+0.83%)
Jun 04, 2019 44.99 45.72 44.99 45.72 28,826 +1.08(+2.41%)
Jun 03, 2019 44.98 45.02 44.44 44.64 117,308 -0.27(-0.60%)
May 31, 2019 44.89 45.17 44.87 44.91 51,298 -0.58(-1.28%)
May 30, 2019 45.51 45.64 45.28 45.49 54,706 +0.13(+0.29%)
May 29, 2019 45.47 45.62 45.08 45.36 33,286 -0.23(-0.51%)
May 28, 2019 46.16 46.27 45.60 45.60 70,280 -0.41(-0.90%)
May 24, 2019 46.19 46.20 45.91 46.01 20,198 +0.16(+0.35%)
May 23, 2019 46.18 46.18 45.65 45.85 84,711 -0.64(-1.37%)
May 22, 2019 46.52 46.60 46.39 46.49 48,167 -0.12(-0.26%)
May 21, 2019 46.56 46.69 46.49 46.61 59,587 +0.39(+0.85%)
May 20, 2019 46.29 46.40 46.10 46.21 40,626 -0.40(-0.85%)
May 17, 2019 46.63 46.98 46.43 46.61 24,260 -0.30(-0.63%)
May 16, 2019 46.63 47.10 46.61 46.91 39,417 +0.45(+0.97%)
May 15, 2019 45.92 46.55 45.85 46.46 73,504 +0.32(+0.69%)
May 14, 2019 45.77 46.40 45.77 46.14 63,898 +0.46(+1.00%)
May 13, 2019 46.04 46.11 45.56 45.68 104,966 -1.25(-2.67%)
May 10, 2019 46.69 47.09 46.07 46.93 76,306 +0.14(+0.30%)
May 09, 2019 46.66 46.85 46.26 46.79 35,994 -0.13(-0.28%)
May 08, 2019 47.01 47.26 46.86 46.93 32,100 -0.11(-0.24%)
May 07, 2019 47.56 47.69 46.67 47.04 58,507 -0.83(-1.74%)
May 06, 2019 47.29 47.94 47.29 47.87 38,957 -0.15(-0.31%)
May 03, 2019 47.80 48.05 47.76 48.02 59,527 +0.50(+1.04%)
May 02, 2019 47.57 47.79 47.22 47.52 52,503 -0.02(-0.04%)
May 01, 2019 48.10 48.10 47.53 47.54 48,449 -0.36(-0.76%)
Apr 30, 2019 47.91 47.93 47.61 47.91 33,928 -0.03(-0.06%)
Apr 29, 2019 47.93 48.01 47.84 47.94 87,271 +0.09(+0.20%)
Apr 26, 2019 47.63 47.84 47.44 47.84 97,574 +0.26(+0.55%)
Apr 25, 2019 47.76 47.76 47.35 47.58 37,755 +0.00(+0.00%)
Apr 24, 2019 47.75 47.75 47.55 47.58 73,371 -0.05(-0.10%)
Apr 23, 2019 47.32 47.65 47.19 47.63 65,686 +0.47(+0.99%)
Apr 22, 2019 47.16 47.17 47.05 47.16 72,753 +0.00(+0.00%)
Apr 18, 2019 47.33 47.33 46.92 47.16 88,810 +0.05(+0.10%)
Apr 17, 2019 47.52 47.66 47.00 47.11 102,064 -0.15(-0.32%)
Apr 16, 2019 47.52 47.52 47.17 47.26 52,182 -0.03(-0.06%)
Apr 15, 2019 47.42 47.42 47.13 47.29 90,284 -0.03(-0.06%)
Apr 12, 2019 47.36 47.36 47.16 47.32 29,283 +0.33(+0.70%)
Apr 11, 2019 47.16 47.16 46.90 46.99 40,682 -0.05(-0.10%)
Apr 10, 2019 46.90 47.04 46.84 47.04 30,910 +0.26(+0.56%)
Apr 09, 2019 46.95 46.95 46.70 46.78 22,005 -0.26(-0.56%)
Apr 08, 2019 46.99 47.05 46.78 47.04 776,009 +0.05(+0.10%)
Apr 05, 2019 47.07 47.07 46.88 46.99 69,146 +0.23(+0.50%)
Apr 04, 2019 46.79 46.81 46.57 46.76 200,968 +0.06(+0.12%)
Apr 03, 2019 46.61 46.85 46.58 46.70 44,089 +0.21(+0.44%)
Apr 02, 2019 46.51 46.52 46.32 46.49 23,612 +0.03(+0.06%)
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.