Skip to main content
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
105.99
+1.27 (1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024104.16106.81104.12105.99105.990.93%335,320
Dec 19, 2024106.09106.29104.95105.01104.72-0.08%359,793
Dec 18, 2024108.71108.98105.00105.09104.80-3.24%208,839
Dec 17, 2024108.72108.84108.36108.61108.32-0.45%182,412
Dec 16, 2024108.81109.32108.74109.10108.800.54%241,936
Dec 13, 2024108.90109.00108.18108.51108.220.01%184,009
Dec 12, 2024108.84109.06108.50108.50108.21-0.54%159,168
Dec 11, 2024108.74109.27108.64109.09108.790.94%263,370
Dec 10, 2024108.51108.67107.93108.07107.78-0.35%189,986
Dec 9, 2024109.04109.07108.35108.45108.16-0.59%151,931
Dec 6, 2024108.88109.23108.88109.09108.790.46%253,069
Dec 5, 2024108.93109.01108.56108.59108.30-0.35%135,576
Dec 4, 2024108.44109.00108.44108.97108.670.93%380,257
Dec 3, 2024107.74108.02107.65107.97107.680.08%197,315
Dec 2, 2024107.63107.96107.59107.88107.590.35%480,598
Nov 29, 2024106.99107.63106.99107.50107.210.66%263,896
Nov 27, 2024107.17107.25106.50106.80106.51-0.39%245,961
Nov 26, 2024106.95107.31106.78107.22106.930.46%223,080
Nov 25, 2024106.77107.26106.35106.73106.440.56%280,565
Nov 22, 2024105.68106.22105.65106.14105.850.49%182,699
Nov 21, 2024105.59105.90104.50105.62105.330.54%230,151
Nov 20, 2024105.01105.09103.96105.05104.76-230,181
Nov 19, 2024103.69105.14103.69105.05104.760.54%280,765
Nov 18, 2024104.06104.79103.99104.49104.210.43%539,166
Nov 15, 2024105.09105.09103.74104.04103.76-1.54%294,218
Nov 14, 2024106.44106.53105.55105.67105.38-0.73%210,603
Nov 13, 2024106.59106.94106.22106.45106.16-0.04%192,169
Nov 12, 2024106.71106.90106.05106.49106.20-0.25%152,187
Nov 11, 2024106.97106.99106.48106.76106.470.13%255,645
Nov 8, 2024106.12106.77106.12106.62106.330.50%343,766
Nov 7, 2024105.44106.31105.37106.09105.800.89%256,173
Nov 6, 2024104.59105.26103.97105.15104.862.67%363,295
Nov 5, 2024101.24102.42101.24102.42102.141.36%204,514
Nov 4, 2024101.22101.57100.81101.05100.78-0.23%180,696
Nov 1, 2024101.36102.04101.22101.28101.010.50%173,414
Oct 31, 2024102.31102.31100.78100.78100.51-2.15%276,517
Oct 30, 2024103.14103.60102.91102.99102.71-0.34%123,139
Oct 29, 2024102.83103.51102.57103.34103.060.39%248,890
Oct 28, 2024103.26103.30102.93102.94102.660.42%125,130
Oct 25, 2024102.82103.48102.39102.51102.230.05%128,963
Oct 24, 2024102.57102.62102.02102.46102.180.36%196,700
Oct 23, 2024102.81102.90101.50102.09101.81-1.12%134,312
Oct 22, 2024102.79103.47102.59103.25102.97-0.11%239,308
Oct 21, 2024103.32103.58102.82103.36103.08-0.20%257,229
Oct 18, 2024103.52103.76103.32103.57103.290.44%95,259
Oct 17, 2024103.80103.85103.12103.12102.84-238,575
Oct 16, 2024102.89103.24102.58103.12102.840.36%118,454
Oct 15, 2024103.49103.64102.53102.75102.47-0.66%142,738
Oct 14, 2024102.99103.62102.91103.43103.150.86%137,449
Oct 11, 2024101.93102.72101.93102.55102.270.63%129,895
Oct 10, 2024101.78102.14101.55101.91101.63-0.18%115,710
Oct 9, 2024101.36102.17101.32102.09101.810.70%131,839
Oct 8, 2024100.64101.45100.62101.38101.101.20%187,544
Oct 7, 2024100.98100.98100.04100.1899.91-1.01%818,341
Oct 4, 2024101.22101.23100.32101.20100.930.95%197,627
Oct 3, 2024100.19100.5999.89100.2599.98-0.24%169,459
Oct 2, 2024100.27100.6999.82100.49100.22-0.01%164,601
Oct 1, 2024101.67101.6799.98100.50100.23-1.13%416,921
Sep 30, 2024100.94101.75100.68101.65101.370.41%335,358
Sep 27, 2024101.79101.89101.08101.23100.96-0.29%745,285
Sep 26, 2024101.89101.89101.05101.52101.240.54%101,004
Sep 25, 2024101.23101.36100.83100.97100.70-0.27%389,891
Sep 24, 2024101.21101.24100.55101.24100.970.36%249,547
Sep 23, 2024101.05101.05100.72100.88100.610.17%350,324
Sep 20, 2024100.72101.05100.25100.71100.44-0.66%130,051
Sep 19, 2024101.28101.67100.90101.38100.821.88%160,673
Sep 18, 202499.94100.6499.4299.5198.96-0.28%224,562
Sep 17, 2024100.24100.4499.3799.7999.240.03%116,224
Sep 16, 202499.4299.7999.2299.7699.210.11%161,979
Sep 13, 202499.2599.8199.0699.6599.100.62%105,903
Sep 12, 202498.3599.0997.9099.0498.490.95%127,627
Sep 11, 202496.9398.2795.4398.1197.571.24%126,375
Sep 10, 202496.8196.9795.9196.9196.380.48%123,924
Sep 9, 202496.1196.6795.7996.4595.921.11%126,568
Sep 6, 202497.1797.4795.2495.3994.86-1.76%139,416
Sep 5, 202497.2697.8396.6897.1096.56-0.17%138,945
Sep 4, 202497.0797.9597.0097.2796.73-0.24%122,964
Sep 3, 202499.2799.3297.1497.5096.96-2.26%134,394
Aug 30, 202499.2199.8098.5899.7599.201.03%85,076
Aug 29, 202499.1399.8298.6798.7398.19-0.04%105,710
Aug 28, 202499.3799.5398.2998.7798.23-0.78%126,486
Aug 27, 202499.0099.6398.8899.5599.000.19%109,554
Aug 26, 202499.90100.0799.1099.3698.81-0.43%125,805
Aug 23, 202499.1499.8998.9199.7999.241.30%132,815
Aug 22, 202499.8099.8998.3598.5197.97-0.99%179,788
Aug 21, 202499.2499.6698.9999.5098.950.44%121,213
Aug 20, 202499.0699.4398.8299.0698.51-0.10%155,279
Aug 19, 202498.2799.1798.1099.1698.610.99%119,259
Aug 16, 202497.6698.2997.6698.1997.650.21%123,338
Aug 15, 202497.2698.0097.2297.9897.441.86%126,662
Aug 14, 202496.0996.4395.5096.1995.660.24%193,856
Aug 13, 202494.8295.9794.8295.9695.431.98%342,023
Aug 12, 202494.4294.6293.8694.1093.58-0.06%183,269
Aug 9, 202493.6694.4393.5194.1693.640.42%115,587
Aug 8, 202492.6393.8392.1993.7793.252.53%154,004
Aug 7, 202493.4893.9291.4091.4690.96-0.86%195,251
Aug 6, 202492.0293.6391.4792.2591.740.96%215,398
Aug 5, 202489.5892.5789.5591.3790.87-3.08%461,207
Aug 2, 202494.5494.8493.4194.2793.75-2.00%234,766
Aug 1, 202498.0698.4995.5196.1995.66-1.53%181,191