Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
121.38
+0.54 (0.45%)
Oct 31, 2025, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025122.04122.05120.91121.38121.380.45%182,644
Oct 30, 2025121.80121.97120.84120.84120.84-1.26%229,176
Oct 29, 2025122.84122.85121.60122.38122.38-0.01%285,385
Oct 28, 2025122.47122.73121.99122.39122.390.36%120,962
Oct 27, 2025121.59122.05121.44121.95121.951.36%273,746
Oct 24, 2025120.06120.63120.06120.31120.310.86%169,155
Oct 23, 2025118.63119.47118.59119.28119.280.56%161,599
Oct 22, 2025119.52119.52117.79118.62118.62-0.69%158,461
Oct 21, 2025119.40119.74119.15119.44119.440.05%140,781
Oct 20, 2025118.60119.53118.60119.38119.381.20%111,124
Oct 17, 2025116.95118.21116.81117.96117.960.48%91,056
Oct 16, 2025118.52118.83116.81117.40117.40-0.63%208,653
Oct 15, 2025118.61119.06117.31118.14118.140.43%176,943
Oct 14, 2025116.77118.28116.13117.63117.63-0.27%216,910
Oct 13, 2025117.60118.13117.35117.95117.951.68%171,062
Oct 10, 2025119.66119.87115.94116.00116.00-2.88%144,268
Oct 9, 2025119.78119.78119.04119.44119.44-0.19%188,315
Oct 8, 2025119.20119.68119.00119.67119.670.67%127,603
Oct 7, 2025119.74119.74118.57118.87118.87-0.52%162,075
Oct 6, 2025119.57119.72119.10119.49119.490.29%145,677
Oct 3, 2025119.24119.69118.84119.14119.14-0.01%139,981
Oct 2, 2025119.37119.37118.64119.15119.150.18%150,093
Oct 1, 2025118.01119.05117.94118.93118.930.41%159,505
Sep 30, 2025117.89118.50117.61118.44118.440.35%130,194
Sep 29, 2025118.12118.40117.86118.03118.030.34%109,217
Sep 26, 2025117.31117.69116.78117.63117.630.54%132,302
Sep 25, 2025116.95117.26116.31117.00117.00-0.54%215,253
Sep 24, 2025118.41118.41117.41117.63117.63-0.47%212,071
Sep 23, 2025119.17119.17118.04118.18118.18-0.74%650,941
Sep 22, 2025118.37119.16118.28119.06119.060.38%338,838
Sep 19, 2025118.45118.71118.00118.61118.610.30%207,748
Sep 18, 2025118.24118.72117.91118.25117.970.64%230,252
Sep 17, 2025117.73118.03116.59117.50117.22-0.14%108,110
Sep 16, 2025118.04118.04117.49117.67117.39-0.14%109,598
Sep 15, 2025117.61117.86117.56117.84117.560.56%199,080
Sep 12, 2025117.27117.46117.09117.18116.90-0.05%111,615
Sep 11, 2025116.69117.32116.44117.24116.960.92%142,710
Sep 10, 2025116.81116.81115.88116.17115.890.16%171,488
Sep 9, 2025115.82116.10115.40115.98115.700.19%198,862
Sep 8, 2025115.69115.92115.53115.76115.480.39%283,538
Sep 5, 2025116.10116.25114.71115.31115.04-0.13%183,928
Sep 4, 2025114.56115.47114.40115.46115.190.94%184,264
Sep 3, 2025114.25114.56113.85114.39114.120.67%127,325
Sep 2, 2025113.05113.73112.62113.63113.36-0.81%678,353
Aug 29, 2025115.04115.06114.27114.56114.29-0.68%102,383
Aug 28, 2025115.07115.45114.71115.35115.080.42%368,984
Aug 27, 2025114.56115.00114.50114.87114.600.25%110,065
Aug 26, 2025114.02114.62113.95114.58114.310.41%102,456
Aug 25, 2025114.38114.64114.11114.11113.84-0.47%111,141
Aug 22, 2025112.87114.87112.87114.65114.381.80%118,741