Skip to main content

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

101.66 +2.15 (+2.16%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 74.50 74.94 74.17 74.63 185,337 +0.12(+0.16%)
Sep 29, 2023 75.22 75.29 74.33 74.52 224,073 -0.09(-0.12%)
Sep 28, 2023 73.91 74.90 73.89 74.60 125,954 +0.60(+0.82%)
Sep 27, 2023 74.30 74.31 73.35 74.00 105,079 +0.05(+0.07%)
Sep 26, 2023 74.74 74.74 73.85 73.95 250,991 -1.14(-1.52%)
Sep 25, 2023 74.54 75.10 74.73 75.09 372,246 +0.27(+0.36%)
Sep 22, 2023 75.14 75.50 74.76 74.82 122,302 -0.13(-0.17%)
Sep 21, 2023 75.70 75.74 74.94 74.95 244,014 -1.33(-1.74%)
Sep 20, 2023 77.42 77.42 76.28 76.28 205,047 -0.75(-0.98%)
Sep 19, 2023 76.96 77.16 76.58 77.03 184,210 -0.20(-0.26%)
Sep 18, 2023 77.26 77.43 77.04 77.23 135,400 -0.05(-0.06%)
Sep 15, 2023 78.05 78.05 77.16 77.28 150,868 -0.98(-1.25%)
Sep 14, 2023 78.02 78.38 77.74 78.26 146,603 +0.68(+0.88%)
Sep 13, 2023 77.51 77.81 77.32 77.58 131,223 +0.02(+0.03%)
Sep 12, 2023 77.85 78.00 77.51 77.56 70,374 -0.58(-0.75%)
Sep 11, 2023 78.02 78.19 77.76 78.14 149,737 +0.65(+0.84%)
Sep 08, 2023 77.48 77.77 77.35 77.49 92,404 +0.06(+0.08%)
Sep 07, 2023 77.09 77.54 77.01 77.43 104,089 -0.34(-0.43%)
Sep 06, 2023 78.21 78.25 77.33 77.76 247,338 -0.58(-0.74%)
Sep 05, 2023 78.64 78.64 78.20 78.35 200,386 -0.30(-0.38%)
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.