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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 111.60 | 111.60 | 110.99 | 111.28 | 111.28 | - | 372,671 |
Jul 17, 2025 | 110.67 | 111.40 | 110.63 | 111.28 | 111.28 | 0.67% | 352,986 |
Jul 16, 2025 | 110.52 | 110.65 | 109.43 | 110.54 | 110.54 | 0.35% | 441,577 |
Jul 15, 2025 | 111.28 | 111.32 | 110.12 | 110.15 | 110.15 | -0.43% | 110,081 |
Jul 14, 2025 | 110.30 | 110.74 | 110.21 | 110.63 | 110.63 | 0.19% | 241,908 |
Jul 11, 2025 | 110.50 | 110.64 | 110.17 | 110.42 | 110.42 | -0.44% | 235,431 |
Jul 10, 2025 | 110.80 | 111.18 | 110.47 | 110.91 | 110.91 | 0.18% | 113,737 |
Jul 9, 2025 | 110.29 | 110.83 | 110.11 | 110.71 | 110.71 | 0.65% | 122,226 |
Jul 8, 2025 | 110.33 | 110.33 | 109.90 | 110.00 | 110.00 | -0.07% | 185,209 |
Jul 7, 2025 | 110.55 | 110.63 | 109.60 | 110.08 | 110.08 | -0.84% | 162,323 |
Jul 3, 2025 | 110.56 | 111.11 | 110.53 | 111.01 | 111.01 | 0.88% | 105,064 |
Jul 2, 2025 | 109.31 | 110.06 | 109.31 | 110.04 | 110.04 | 0.52% | 152,214 |
Jul 1, 2025 | 109.29 | 109.76 | 109.09 | 109.47 | 109.47 | -0.16% | 364,546 |
Jun 30, 2025 | 109.63 | 109.85 | 109.12 | 109.64 | 109.64 | 0.62% | 393,389 |
Jun 27, 2025 | 108.71 | 109.26 | 108.24 | 108.96 | 108.96 | 0.46% | 176,886 |
Jun 26, 2025 | 108.00 | 108.52 | 107.79 | 108.46 | 108.46 | 0.86% | 140,642 |
Jun 25, 2025 | 107.77 | 107.89 | 107.30 | 107.54 | 107.54 | 0.03% | 487,064 |
Jun 24, 2025 | 107.03 | 107.65 | 106.85 | 107.51 | 107.51 | 1.34% | 277,854 |
Jun 23, 2025 | 105.04 | 106.16 | 104.48 | 106.09 | 106.09 | 1.01% | 225,954 |
Jun 20, 2025 | 105.89 | 106.03 | 104.76 | 105.03 | 105.03 | -0.57% | 166,311 |
Jun 18, 2025 | 105.79 | 106.33 | 105.45 | 105.63 | 105.37 | 0.03% | 277,512 |
Jun 17, 2025 | 106.07 | 106.33 | 105.38 | 105.60 | 105.34 | -0.89% | 368,958 |
Jun 16, 2025 | 106.11 | 106.84 | 106.11 | 106.55 | 106.29 | 1.10% | 148,942 |
Jun 13, 2025 | 105.63 | 106.36 | 105.14 | 105.39 | 105.13 | -1.29% | 134,623 |
Jun 12, 2025 | 106.25 | 106.84 | 106.11 | 106.77 | 106.51 | 0.33% | 306,937 |
Jun 11, 2025 | 107.00 | 107.25 | 106.16 | 106.42 | 106.16 | -0.41% | 143,757 |
Jun 10, 2025 | 106.31 | 106.92 | 106.20 | 106.86 | 106.60 | 0.58% | 173,163 |
Jun 9, 2025 | 106.43 | 106.49 | 106.07 | 106.24 | 105.98 | 0.13% | 124,704 |
Jun 6, 2025 | 105.99 | 106.42 | 105.82 | 106.10 | 105.84 | 0.98% | 157,997 |
Jun 5, 2025 | 105.94 | 106.23 | 104.69 | 105.07 | 104.81 | -0.45% | 153,604 |
Jun 4, 2025 | 105.48 | 105.89 | 105.48 | 105.55 | 105.29 | 0.15% | 108,080 |
Jun 3, 2025 | 104.69 | 105.55 | 104.65 | 105.39 | 105.13 | 0.66% | 160,775 |
Jun 2, 2025 | 103.87 | 104.73 | 103.33 | 104.70 | 104.44 | 0.53% | 206,860 |
May 30, 2025 | 103.91 | 104.44 | 103.07 | 104.15 | 103.90 | -0.16% | 154,179 |
May 29, 2025 | 105.09 | 105.09 | 103.64 | 104.32 | 104.06 | 0.36% | 215,171 |
May 28, 2025 | 104.52 | 104.79 | 103.82 | 103.95 | 103.70 | -0.48% | 106,409 |
May 27, 2025 | 103.47 | 104.53 | 103.34 | 104.45 | 104.19 | 2.12% | 142,609 |
May 23, 2025 | 101.71 | 102.74 | 101.58 | 102.28 | 102.03 | -0.80% | 384,192 |
May 22, 2025 | 102.90 | 103.75 | 102.90 | 103.11 | 102.86 | 0.09% | 192,476 |
May 21, 2025 | 104.00 | 104.80 | 102.77 | 103.02 | 102.77 | -1.76% | 229,190 |
May 20, 2025 | 105.03 | 105.04 | 104.26 | 104.87 | 104.61 | -0.31% | 125,861 |
May 19, 2025 | 103.93 | 105.31 | 103.93 | 105.20 | 104.94 | 0.04% | 182,522 |
May 16, 2025 | 104.54 | 105.16 | 104.25 | 105.16 | 104.90 | 0.70% | 193,063 |
May 15, 2025 | 103.77 | 104.56 | 103.51 | 104.43 | 104.17 | 0.34% | 227,928 |
May 14, 2025 | 104.12 | 104.43 | 103.74 | 104.08 | 103.83 | 0.21% | 504,036 |
May 13, 2025 | 103.20 | 104.28 | 103.20 | 103.86 | 103.61 | 0.72% | 193,774 |
May 12, 2025 | 102.77 | 103.13 | 101.96 | 103.12 | 102.87 | 3.61% | 413,172 |
May 9, 2025 | 100.00 | 100.20 | 99.30 | 99.53 | 99.29 | -0.09% | 556,674 |
May 8, 2025 | 99.63 | 100.57 | 99.00 | 99.62 | 99.38 | 0.84% | 326,548 |
May 7, 2025 | 98.66 | 99.22 | 97.94 | 98.79 | 98.55 | 0.38% | 124,857 |