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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 94.19 | 96.00 | 94.11 | 95.75 | - | 2.04% | 149,576 |
Apr 23, 2025 | 94.79 | 95.68 | 93.66 | 93.84 | 93.84 | 1.73% | 406,860 |
Apr 22, 2025 | 90.86 | 92.72 | 90.84 | 92.24 | 92.24 | 2.64% | 350,670 |
Apr 21, 2025 | 91.11 | 91.24 | 88.98 | 89.87 | 89.87 | -2.45% | 376,166 |
Apr 17, 2025 | 92.48 | 92.85 | 91.69 | 92.13 | 92.13 | 0.02% | 217,342 |
Apr 16, 2025 | 93.04 | 93.77 | 91.13 | 92.11 | 92.11 | -2.42% | 197,386 |
Apr 15, 2025 | 94.66 | 95.35 | 94.18 | 94.39 | 94.39 | -0.13% | 792,509 |
Apr 14, 2025 | 95.45 | 95.45 | 93.75 | 94.51 | 94.51 | 0.88% | 239,266 |
Apr 11, 2025 | 91.76 | 93.96 | 91.37 | 93.69 | 93.69 | 1.74% | 199,893 |
Apr 10, 2025 | 93.56 | 93.65 | 89.51 | 92.09 | 92.09 | -3.58% | 279,102 |
Apr 9, 2025 | 86.50 | 96.02 | 86.44 | 95.51 | 95.51 | 9.87% | 609,383 |
Apr 8, 2025 | 91.55 | 92.15 | 85.68 | 86.93 | 86.93 | -1.75% | 443,936 |
Apr 7, 2025 | 85.19 | 91.96 | 84.41 | 88.48 | 88.48 | -0.29% | 913,879 |
Apr 4, 2025 | 91.32 | 91.82 | 88.60 | 88.74 | 88.74 | -5.63% | 914,829 |
Apr 3, 2025 | 94.92 | 95.92 | 93.96 | 94.03 | 94.03 | -5.12% | 513,338 |
Apr 2, 2025 | 97.18 | 99.57 | 97.18 | 99.10 | 99.10 | 0.78% | 167,767 |
Apr 1, 2025 | 97.65 | 98.67 | 97.03 | 98.33 | 98.33 | 0.39% | 307,668 |
Mar 31, 2025 | 96.25 | 98.12 | 95.61 | 97.95 | 97.95 | 0.45% | 335,722 |
Mar 28, 2025 | 99.34 | 99.50 | 97.37 | 97.51 | 97.51 | -2.18% | 202,674 |
Mar 27, 2025 | 99.68 | 100.49 | 99.43 | 99.68 | 99.68 | -0.45% | 200,225 |
Mar 26, 2025 | 101.36 | 101.47 | 99.80 | 100.13 | 100.13 | -1.34% | 202,359 |
Mar 25, 2025 | 101.57 | 101.73 | 101.22 | 101.50 | 101.50 | 0.18% | 268,082 |
Mar 24, 2025 | 100.59 | 101.46 | 100.56 | 101.31 | 101.31 | 1.96% | 231,423 |
Mar 21, 2025 | 98.07 | 99.44 | 98.07 | 99.36 | 99.36 | -0.04% | 206,322 |
Mar 20, 2025 | 99.04 | 100.41 | 99.04 | 99.40 | 99.13 | -0.32% | 131,604 |
Mar 19, 2025 | 98.97 | 100.41 | 98.81 | 99.72 | 99.45 | 1.16% | 291,092 |
Mar 18, 2025 | 99.25 | 99.29 | 98.29 | 98.58 | 98.32 | -1.23% | 203,074 |
Mar 17, 2025 | 98.97 | 100.28 | 98.96 | 99.81 | 99.54 | 0.74% | 216,232 |
Mar 14, 2025 | 97.83 | 99.20 | 97.83 | 99.08 | 98.82 | 2.22% | 172,373 |
Mar 13, 2025 | 98.39 | 98.46 | 96.65 | 96.93 | 96.67 | -1.61% | 281,360 |
Mar 12, 2025 | 99.18 | 99.29 | 97.69 | 98.52 | 98.26 | 0.61% | 543,468 |
Mar 11, 2025 | 98.27 | 99.19 | 97.17 | 97.92 | 97.66 | -0.71% | 330,035 |
Mar 10, 2025 | 100.13 | 100.47 | 97.78 | 98.62 | 98.36 | -3.18% | 424,124 |
Mar 7, 2025 | 101.05 | 102.01 | 99.80 | 101.86 | 101.59 | 0.54% | 340,463 |
Mar 6, 2025 | 101.88 | 102.88 | 100.85 | 101.31 | 101.04 | -2.04% | 297,147 |
Mar 5, 2025 | 102.23 | 103.70 | 101.58 | 103.42 | 103.14 | 1.26% | 291,177 |
Mar 4, 2025 | 102.31 | 103.65 | 101.04 | 102.13 | 101.86 | -1.12% | 892,391 |
Mar 3, 2025 | 105.59 | 105.88 | 102.67 | 103.29 | 103.01 | -1.87% | 307,967 |
Feb 28, 2025 | 103.65 | 105.26 | 103.16 | 105.26 | 104.98 | 1.50% | 197,582 |
Feb 27, 2025 | 106.14 | 106.25 | 103.59 | 103.70 | 103.42 | -1.76% | 178,655 |
Feb 26, 2025 | 105.85 | 106.57 | 105.14 | 105.56 | 105.28 | 0.11% | 187,218 |
Feb 25, 2025 | 106.02 | 106.20 | 104.66 | 105.44 | 105.16 | -0.62% | 259,958 |
Feb 24, 2025 | 107.02 | 107.27 | 105.98 | 106.10 | 105.82 | -0.68% | 223,637 |
Feb 21, 2025 | 108.96 | 108.96 | 106.75 | 106.83 | 106.54 | -1.92% | 162,860 |
Feb 20, 2025 | 109.35 | 109.35 | 108.30 | 108.92 | 108.63 | -0.54% | 166,490 |
Feb 19, 2025 | 109.05 | 109.62 | 108.89 | 109.51 | 109.22 | 0.08% | 114,739 |
Feb 18, 2025 | 109.33 | 109.57 | 108.84 | 109.42 | 109.13 | 0.19% | 256,155 |
Feb 14, 2025 | 109.17 | 109.36 | 109.01 | 109.21 | 108.92 | 0.08% | 121,271 |
Feb 13, 2025 | 108.23 | 109.20 | 108.00 | 109.12 | 108.83 | 1.12% | 255,996 |
Feb 12, 2025 | 107.06 | 108.08 | 107.00 | 107.91 | 107.62 | -0.24% | 152,534 |