Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
111.28
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025111.60111.60110.99111.28111.28-372,671
Jul 17, 2025110.67111.40110.63111.28111.280.67%352,986
Jul 16, 2025110.52110.65109.43110.54110.540.35%441,577
Jul 15, 2025111.28111.32110.12110.15110.15-0.43%110,081
Jul 14, 2025110.30110.74110.21110.63110.630.19%241,908
Jul 11, 2025110.50110.64110.17110.42110.42-0.44%235,431
Jul 10, 2025110.80111.18110.47110.91110.910.18%113,737
Jul 9, 2025110.29110.83110.11110.71110.710.65%122,226
Jul 8, 2025110.33110.33109.90110.00110.00-0.07%185,209
Jul 7, 2025110.55110.63109.60110.08110.08-0.84%162,323
Jul 3, 2025110.56111.11110.53111.01111.010.88%105,064
Jul 2, 2025109.31110.06109.31110.04110.040.52%152,214
Jul 1, 2025109.29109.76109.09109.47109.47-0.16%364,546
Jun 30, 2025109.63109.85109.12109.64109.640.62%393,389
Jun 27, 2025108.71109.26108.24108.96108.960.46%176,886
Jun 26, 2025108.00108.52107.79108.46108.460.86%140,642
Jun 25, 2025107.77107.89107.30107.54107.540.03%487,064
Jun 24, 2025107.03107.65106.85107.51107.511.34%277,854
Jun 23, 2025105.04106.16104.48106.09106.091.01%225,954
Jun 20, 2025105.89106.03104.76105.03105.03-0.57%166,311
Jun 18, 2025105.79106.33105.45105.63105.370.03%277,512
Jun 17, 2025106.07106.33105.38105.60105.34-0.89%368,958
Jun 16, 2025106.11106.84106.11106.55106.291.10%148,942
Jun 13, 2025105.63106.36105.14105.39105.13-1.29%134,623
Jun 12, 2025106.25106.84106.11106.77106.510.33%306,937
Jun 11, 2025107.00107.25106.16106.42106.16-0.41%143,757
Jun 10, 2025106.31106.92106.20106.86106.600.58%173,163
Jun 9, 2025106.43106.49106.07106.24105.980.13%124,704
Jun 6, 2025105.99106.42105.82106.10105.840.98%157,997
Jun 5, 2025105.94106.23104.69105.07104.81-0.45%153,604
Jun 4, 2025105.48105.89105.48105.55105.290.15%108,080
Jun 3, 2025104.69105.55104.65105.39105.130.66%160,775
Jun 2, 2025103.87104.73103.33104.70104.440.53%206,860
May 30, 2025103.91104.44103.07104.15103.90-0.16%154,179
May 29, 2025105.09105.09103.64104.32104.060.36%215,171
May 28, 2025104.52104.79103.82103.95103.70-0.48%106,409
May 27, 2025103.47104.53103.34104.45104.192.12%142,609
May 23, 2025101.71102.74101.58102.28102.03-0.80%384,192
May 22, 2025102.90103.75102.90103.11102.860.09%192,476
May 21, 2025104.00104.80102.77103.02102.77-1.76%229,190
May 20, 2025105.03105.04104.26104.87104.61-0.31%125,861
May 19, 2025103.93105.31103.93105.20104.940.04%182,522
May 16, 2025104.54105.16104.25105.16104.900.70%193,063
May 15, 2025103.77104.56103.51104.43104.170.34%227,928
May 14, 2025104.12104.43103.74104.08103.830.21%504,036
May 13, 2025103.20104.28103.20103.86103.610.72%193,774
May 12, 2025102.77103.13101.96103.12102.873.61%413,172
May 9, 2025100.00100.2099.3099.5399.29-0.09%556,674
May 8, 202599.63100.5799.0099.6299.380.84%326,548
May 7, 202598.6699.2297.9498.7998.550.38%124,857