ESGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	105.01	105.09	103.96	105.05	105.05	-	230,181
Nov 19, 2024	103.69	105.14	103.69	105.05	105.05	0.54%	280,765
Nov 18, 2024	104.06	104.79	103.99	104.49	104.49	0.43%	539,166
Nov 15, 2024	105.09	105.09	103.74	104.04	104.04	-1.54%	294,218
Nov 14, 2024	106.44	106.53	105.55	105.67	105.67	-0.73%	210,603
Nov 13, 2024	106.59	106.94	106.22	106.45	106.45	-0.04%	192,169
Nov 12, 2024	106.71	106.90	106.05	106.49	106.49	-0.25%	152,187
Nov 11, 2024	106.97	106.99	106.48	106.76	106.76	0.13%	255,645
Nov 8, 2024	106.12	106.77	106.12	106.62	106.62	0.50%	343,766
Nov 7, 2024	105.44	106.31	105.37	106.09	106.09	0.89%	256,173
Nov 6, 2024	104.59	105.26	103.97	105.15	105.15	2.67%	363,295
Nov 5, 2024	101.24	102.42	101.24	102.42	102.42	1.36%	204,514
Nov 4, 2024	101.22	101.57	100.81	101.05	101.05	-0.23%	180,696
Nov 1, 2024	101.36	102.04	101.22	101.28	101.28	0.50%	173,414
Oct 31, 2024	102.31	102.31	100.78	100.78	100.78	-2.15%	276,517
Oct 30, 2024	103.14	103.60	102.91	102.99	102.99	-0.34%	123,139
Oct 29, 2024	102.83	103.51	102.57	103.34	103.34	0.39%	248,890
Oct 28, 2024	103.26	103.30	102.93	102.94	102.94	0.42%	125,130
Oct 25, 2024	102.82	103.48	102.39	102.51	102.51	0.05%	128,963
Oct 24, 2024	102.57	102.62	102.02	102.46	102.46	0.36%	196,700
Oct 23, 2024	102.81	102.90	101.50	102.09	102.09	-1.12%	134,312
Oct 22, 2024	102.79	103.47	102.59	103.25	103.25	-0.11%	239,308
Oct 21, 2024	103.32	103.58	102.82	103.36	103.36	-0.20%	257,229
Oct 18, 2024	103.52	103.76	103.32	103.57	103.57	0.44%	95,259
Oct 17, 2024	103.80	103.85	103.12	103.12	103.12	-	238,575
Oct 16, 2024	102.89	103.24	102.58	103.12	103.12	0.36%	118,454
Oct 15, 2024	103.49	103.64	102.53	102.75	102.75	-0.66%	142,738
Oct 14, 2024	102.99	103.62	102.91	103.43	103.43	0.86%	137,449
Oct 11, 2024	101.93	102.72	101.93	102.55	102.55	0.63%	129,895
Oct 10, 2024	101.78	102.14	101.55	101.91	101.91	-0.18%	115,710
Oct 9, 2024	101.36	102.17	101.32	102.09	102.09	0.70%	131,839
Oct 8, 2024	100.64	101.45	100.62	101.38	101.38	1.20%	187,544
Oct 7, 2024	100.98	100.98	100.04	100.18	100.18	-1.01%	818,341
Oct 4, 2024	101.22	101.23	100.32	101.20	101.20	0.95%	197,627
Oct 3, 2024	100.19	100.59	99.89	100.25	100.25	-0.24%	169,459
Oct 2, 2024	100.27	100.69	99.82	100.49	100.49	-0.01%	164,601
Oct 1, 2024	101.67	101.67	99.98	100.50	100.50	-1.13%	416,921
Sep 30, 2024	100.94	101.75	100.68	101.65	101.65	0.41%	335,358
Sep 27, 2024	101.79	101.89	101.08	101.23	101.23	-0.29%	745,285
Sep 26, 2024	101.89	101.89	101.05	101.52	101.52	0.54%	101,004
Sep 25, 2024	101.23	101.36	100.83	100.97	100.97	-0.27%	389,891
Sep 24, 2024	101.21	101.24	100.55	101.24	101.24	0.36%	249,547
Sep 23, 2024	101.05	101.05	100.72	100.88	100.88	0.17%	350,324
Sep 20, 2024	100.72	101.05	100.25	100.71	100.71	-0.66%	130,051
Sep 19, 2024	101.28	101.67	100.90	101.38	101.10	1.88%	160,673
Sep 18, 2024	99.94	100.64	99.42	99.51	99.23	-0.28%	224,562
Sep 17, 2024	100.24	100.44	99.37	99.79	99.51	0.03%	116,224
Sep 16, 2024	99.42	99.79	99.22	99.76	99.48	0.11%	161,979
Sep 13, 2024	99.25	99.81	99.06	99.65	99.37	0.62%	105,903
Sep 12, 2024	98.35	99.09	97.90	99.04	98.76	0.95%	127,627
Sep 11, 2024	96.93	98.27	95.43	98.11	97.83	1.24%	126,375
Sep 10, 2024	96.81	96.97	95.91	96.91	96.64	0.48%	123,924
Sep 9, 2024	96.11	96.67	95.79	96.45	96.18	1.11%	126,568
Sep 6, 2024	97.17	97.47	95.24	95.39	95.12	-1.76%	139,416
Sep 5, 2024	97.26	97.83	96.68	97.10	96.83	-0.17%	138,945
Sep 4, 2024	97.07	97.95	97.00	97.27	97.00	-0.24%	122,964
Sep 3, 2024	99.27	99.32	97.14	97.50	97.23	-2.26%	134,394
Aug 30, 2024	99.21	99.80	98.58	99.75	99.47	1.03%	85,076
Aug 29, 2024	99.13	99.82	98.67	98.73	98.45	-0.04%	105,710
Aug 28, 2024	99.37	99.53	98.29	98.77	98.49	-0.78%	126,486
Aug 27, 2024	99.00	99.63	98.88	99.55	99.27	0.19%	109,554
Aug 26, 2024	99.90	100.07	99.10	99.36	99.08	-0.43%	125,805
Aug 23, 2024	99.14	99.89	98.91	99.79	99.51	1.30%	132,815
Aug 22, 2024	99.80	99.89	98.35	98.51	98.23	-0.99%	179,788
Aug 21, 2024	99.24	99.66	98.99	99.50	99.22	0.44%	121,213
Aug 20, 2024	99.06	99.43	98.82	99.06	98.78	-0.10%	155,279
Aug 19, 2024	98.27	99.17	98.10	99.16	98.88	0.99%	119,259
Aug 16, 2024	97.66	98.29	97.66	98.19	97.91	0.21%	123,338
Aug 15, 2024	97.26	98.00	97.22	97.98	97.71	1.86%	126,662
Aug 14, 2024	96.09	96.43	95.50	96.19	95.92	0.24%	193,856
Aug 13, 2024	94.82	95.97	94.82	95.96	95.69	1.98%	342,023
Aug 12, 2024	94.42	94.62	93.86	94.10	93.84	-0.06%	183,269
Aug 9, 2024	93.66	94.43	93.51	94.16	93.90	0.42%	115,587
Aug 8, 2024	92.63	93.83	92.19	93.77	93.51	2.53%	154,004
Aug 7, 2024	93.48	93.92	91.40	91.46	91.20	-0.86%	195,251
Aug 6, 2024	92.02	93.63	91.47	92.25	91.99	0.96%	215,398
Aug 5, 2024	89.58	92.57	89.55	91.37	91.11	-3.08%	461,207
Aug 2, 2024	94.54	94.84	93.41	94.27	94.01	-2.00%	234,766
Aug 1, 2024	98.06	98.49	95.51	96.19	95.92	-1.53%	181,191
Jul 31, 2024	97.49	98.22	97.15	97.68	97.41	1.62%	140,403
Jul 30, 2024	96.95	97.06	95.43	96.12	95.85	-0.62%	107,173
Jul 29, 2024	96.94	97.22	96.37	96.72	96.45	0.10%	124,287
Jul 26, 2024	96.19	97.06	96.19	96.62	96.35	1.24%	145,955
Jul 25, 2024	96.06	97.24	95.25	95.44	95.17	-0.65%	214,664
Jul 24, 2024	97.52	97.59	95.95	96.06	95.79	-2.58%	156,844
Jul 23, 2024	98.65	99.15	98.51	98.60	98.32	-0.07%	181,668
Jul 22, 2024	98.32	98.74	97.94	98.67	98.39	1.22%	152,649
Jul 19, 2024	97.90	98.36	97.32	97.48	97.21	-0.65%	190,791
Jul 18, 2024	99.42	99.50	97.67	98.12	97.84	-0.95%	130,373
Jul 17, 2024	99.45	99.77	99.02	99.06	98.78	-1.68%	110,278
Jul 16, 2024	100.36	100.77	100.17	100.75	100.47	0.74%	96,799
Jul 15, 2024	99.97	100.64	99.70	100.01	99.73	0.31%	159,297
Jul 12, 2024	99.17	100.35	99.09	99.70	99.42	0.71%	144,057
Jul 11, 2024	99.98	100.13	98.85	99.00	98.72	-0.82%	132,457
Jul 10, 2024	99.19	99.87	98.96	99.82	99.54	1.01%	159,704
Jul 9, 2024	99.07	99.07	98.77	98.82	98.54	0.02%	132,177
Jul 8, 2024	98.80	98.87	98.60	98.80	98.52	0.17%	183,410
Jul 5, 2024	98.07	98.68	98.00	98.63	98.35	0.67%	129,649
Jul 3, 2024	97.56	98.03	97.50	97.97	97.70	0.48%	89,451
Jul 2, 2024	96.51	97.51	96.51	97.50	97.23	0.66%	200,582