Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
117.84
+0.66 (0.56%)
At close: Sep 15, 2025, 4:00 PM EDT
117.84
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025117.61117.86117.56117.84117.840.56%198,728
Sep 12, 2025117.27117.46117.09117.18117.18-0.05%111,615
Sep 11, 2025116.69117.32116.44117.24117.240.92%142,710
Sep 10, 2025116.81116.81115.88116.17116.170.16%171,488
Sep 9, 2025115.82116.10115.40115.98115.980.19%198,862
Sep 8, 2025115.69115.92115.53115.76115.760.39%283,538
Sep 5, 2025116.10116.25114.71115.31115.31-0.13%183,928
Sep 4, 2025114.56115.47114.40115.46115.460.94%184,264
Sep 3, 2025114.25114.56113.85114.39114.390.67%127,325
Sep 2, 2025113.05113.73112.62113.63113.63-0.81%678,353
Aug 29, 2025115.04115.06114.27114.56114.56-0.68%102,383
Aug 28, 2025115.07115.45114.71115.35115.350.42%368,984
Aug 27, 2025114.56115.00114.50114.87114.870.25%110,065
Aug 26, 2025114.02114.62113.95114.58114.580.41%102,456
Aug 25, 2025114.38114.64114.11114.11114.11-0.47%111,141
Aug 22, 2025112.87114.87112.87114.65114.651.80%118,741
Aug 21, 2025112.64113.04112.36112.62112.62-0.39%110,153
Aug 20, 2025113.34113.34112.06113.06113.06-0.41%183,640
Aug 19, 2025114.39114.48113.32113.53113.53-0.77%192,643
Aug 18, 2025114.27114.49114.15114.41114.410.03%399,169
Aug 15, 2025114.84114.84114.17114.37114.37-0.19%121,122
Aug 14, 2025114.12114.69114.10114.59114.590.02%488,933
Aug 13, 2025114.52114.74114.25114.57114.570.43%214,322
Aug 12, 2025113.22114.12112.90114.08114.081.26%139,362
Aug 11, 2025113.00113.33112.50112.66112.66-0.27%125,949
Aug 8, 2025112.36113.06112.36112.97112.970.75%162,938
Aug 7, 2025112.87112.92111.41112.13112.130.01%297,091
Aug 6, 2025111.48112.21111.21112.12112.120.81%150,484
Aug 5, 2025111.90112.07111.02111.22111.22-0.52%174,368
Aug 4, 2025110.73111.80110.73111.80111.801.74%242,154
Aug 1, 2025110.72110.72109.51109.89109.89-1.83%225,771
Jul 31, 2025113.33113.48111.70111.94111.94-0.43%244,909
Jul 30, 2025112.60112.97111.89112.42112.42-0.03%157,586
Jul 29, 2025113.07113.19112.36112.45112.45-0.40%327,725
Jul 28, 2025113.08113.08112.68112.90112.900.01%129,960
Jul 25, 2025112.56113.00112.52112.89112.890.42%91,178
Jul 24, 2025112.50112.72112.39112.42112.420.09%474,545
Jul 23, 2025112.00112.32111.60112.32112.320.69%228,476
Jul 22, 2025111.51111.66110.98111.55111.550.13%135,853
Jul 21, 2025111.51111.97111.39111.40111.400.11%320,325
Jul 18, 2025111.60111.60110.99111.28111.28-372,671
Jul 17, 2025110.67111.40110.63111.28111.280.67%352,986
Jul 16, 2025110.52110.65109.43110.54110.540.35%441,577
Jul 15, 2025111.28111.32110.12110.15110.15-0.43%110,081
Jul 14, 2025110.30110.74110.21110.63110.630.19%241,908
Jul 11, 2025110.50110.64110.17110.42110.42-0.44%235,431
Jul 10, 2025110.80111.18110.47110.91110.910.18%113,737
Jul 9, 2025110.29110.83110.11110.71110.710.65%122,226
Jul 8, 2025110.33110.33109.90110.00110.00-0.07%185,209
Jul 7, 2025110.55110.63109.60110.08110.08-0.84%162,323