Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
96.02
+2.18 (2.32%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202594.1996.0094.1195.75-2.04%149,576
Apr 23, 202594.7995.6893.6693.8493.841.73%406,860
Apr 22, 202590.8692.7290.8492.2492.242.64%350,670
Apr 21, 202591.1191.2488.9889.8789.87-2.45%376,166
Apr 17, 202592.4892.8591.6992.1392.130.02%217,342
Apr 16, 202593.0493.7791.1392.1192.11-2.42%197,386
Apr 15, 202594.6695.3594.1894.3994.39-0.13%792,509
Apr 14, 202595.4595.4593.7594.5194.510.88%239,266
Apr 11, 202591.7693.9691.3793.6993.691.74%199,893
Apr 10, 202593.5693.6589.5192.0992.09-3.58%279,102
Apr 9, 202586.5096.0286.4495.5195.519.87%609,383
Apr 8, 202591.5592.1585.6886.9386.93-1.75%443,936
Apr 7, 202585.1991.9684.4188.4888.48-0.29%913,879
Apr 4, 202591.3291.8288.6088.7488.74-5.63%914,829
Apr 3, 202594.9295.9293.9694.0394.03-5.12%513,338
Apr 2, 202597.1899.5797.1899.1099.100.78%167,767
Apr 1, 202597.6598.6797.0398.3398.330.39%307,668
Mar 31, 202596.2598.1295.6197.9597.950.45%335,722
Mar 28, 202599.3499.5097.3797.5197.51-2.18%202,674
Mar 27, 202599.68100.4999.4399.6899.68-0.45%200,225
Mar 26, 2025101.36101.4799.80100.13100.13-1.34%202,359
Mar 25, 2025101.57101.73101.22101.50101.500.18%268,082
Mar 24, 2025100.59101.46100.56101.31101.311.96%231,423
Mar 21, 202598.0799.4498.0799.3699.36-0.04%206,322
Mar 20, 202599.04100.4199.0499.4099.13-0.32%131,604
Mar 19, 202598.97100.4198.8199.7299.451.16%291,092
Mar 18, 202599.2599.2998.2998.5898.32-1.23%203,074
Mar 17, 202598.97100.2898.9699.8199.540.74%216,232
Mar 14, 202597.8399.2097.8399.0898.822.22%172,373
Mar 13, 202598.3998.4696.6596.9396.67-1.61%281,360
Mar 12, 202599.1899.2997.6998.5298.260.61%543,468
Mar 11, 202598.2799.1997.1797.9297.66-0.71%330,035
Mar 10, 2025100.13100.4797.7898.6298.36-3.18%424,124
Mar 7, 2025101.05102.0199.80101.86101.590.54%340,463
Mar 6, 2025101.88102.88100.85101.31101.04-2.04%297,147
Mar 5, 2025102.23103.70101.58103.42103.141.26%291,177
Mar 4, 2025102.31103.65101.04102.13101.86-1.12%892,391
Mar 3, 2025105.59105.88102.67103.29103.01-1.87%307,967
Feb 28, 2025103.65105.26103.16105.26104.981.50%197,582
Feb 27, 2025106.14106.25103.59103.70103.42-1.76%178,655
Feb 26, 2025105.85106.57105.14105.56105.280.11%187,218
Feb 25, 2025106.02106.20104.66105.44105.16-0.62%259,958
Feb 24, 2025107.02107.27105.98106.10105.82-0.68%223,637
Feb 21, 2025108.96108.96106.75106.83106.54-1.92%162,860
Feb 20, 2025109.35109.35108.30108.92108.63-0.54%166,490
Feb 19, 2025109.05109.62108.89109.51109.220.08%114,739
Feb 18, 2025109.33109.57108.84109.42109.130.19%256,155
Feb 14, 2025109.17109.36109.01109.21108.920.08%121,271
Feb 13, 2025108.23109.20108.00109.12108.831.12%255,996
Feb 12, 2025107.06108.08107.00107.91107.62-0.24%152,534