Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
119.14
-0.01 (-0.01%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ESGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 119.24 | 119.69 | 118.84 | 119.14 | 119.14 | -0.01% | 139,981 |
| Oct 2, 2025 | 119.37 | 119.37 | 118.64 | 119.15 | 119.15 | 0.18% | 150,093 |
| Oct 1, 2025 | 118.01 | 119.05 | 117.94 | 118.93 | 118.93 | 0.41% | 159,505 |
| Sep 30, 2025 | 117.89 | 118.50 | 117.61 | 118.44 | 118.44 | 0.35% | 130,194 |
| Sep 29, 2025 | 118.12 | 118.40 | 117.86 | 118.03 | 118.03 | 0.34% | 109,217 |
| Sep 26, 2025 | 117.31 | 117.69 | 116.78 | 117.63 | 117.63 | 0.54% | 132,302 |
| Sep 25, 2025 | 116.95 | 117.26 | 116.31 | 117.00 | 117.00 | -0.54% | 215,253 |
| Sep 24, 2025 | 118.41 | 118.41 | 117.41 | 117.63 | 117.63 | -0.47% | 212,071 |
| Sep 23, 2025 | 119.17 | 119.17 | 118.04 | 118.18 | 118.18 | -0.74% | 650,941 |
| Sep 22, 2025 | 118.37 | 119.16 | 118.28 | 119.06 | 119.06 | 0.38% | 338,838 |
| Sep 19, 2025 | 118.45 | 118.71 | 118.00 | 118.61 | 118.61 | 0.30% | 207,748 |
| Sep 18, 2025 | 118.24 | 118.72 | 117.91 | 118.25 | 117.97 | 0.64% | 230,252 |
| Sep 17, 2025 | 117.73 | 118.03 | 116.59 | 117.50 | 117.22 | -0.14% | 108,110 |
| Sep 16, 2025 | 118.04 | 118.04 | 117.49 | 117.67 | 117.39 | -0.14% | 109,598 |
| Sep 15, 2025 | 117.61 | 117.86 | 117.56 | 117.84 | 117.56 | 0.56% | 199,080 |
| Sep 12, 2025 | 117.27 | 117.46 | 117.09 | 117.18 | 116.90 | -0.05% | 111,615 |
| Sep 11, 2025 | 116.69 | 117.32 | 116.44 | 117.24 | 116.96 | 0.92% | 142,710 |
| Sep 10, 2025 | 116.81 | 116.81 | 115.88 | 116.17 | 115.89 | 0.16% | 171,488 |
| Sep 9, 2025 | 115.82 | 116.10 | 115.40 | 115.98 | 115.70 | 0.19% | 198,862 |
| Sep 8, 2025 | 115.69 | 115.92 | 115.53 | 115.76 | 115.48 | 0.39% | 283,538 |
| Sep 5, 2025 | 116.10 | 116.25 | 114.71 | 115.31 | 115.04 | -0.13% | 183,928 |
| Sep 4, 2025 | 114.56 | 115.47 | 114.40 | 115.46 | 115.19 | 0.94% | 184,264 |
| Sep 3, 2025 | 114.25 | 114.56 | 113.85 | 114.39 | 114.12 | 0.67% | 127,325 |
| Sep 2, 2025 | 113.05 | 113.73 | 112.62 | 113.63 | 113.36 | -0.81% | 678,353 |
| Aug 29, 2025 | 115.04 | 115.06 | 114.27 | 114.56 | 114.29 | -0.68% | 102,383 |
| Aug 28, 2025 | 115.07 | 115.45 | 114.71 | 115.35 | 115.08 | 0.42% | 368,984 |
| Aug 27, 2025 | 114.56 | 115.00 | 114.50 | 114.87 | 114.60 | 0.25% | 110,065 |
| Aug 26, 2025 | 114.02 | 114.62 | 113.95 | 114.58 | 114.31 | 0.41% | 102,456 |
| Aug 25, 2025 | 114.38 | 114.64 | 114.11 | 114.11 | 113.84 | -0.47% | 111,141 |
| Aug 22, 2025 | 112.87 | 114.87 | 112.87 | 114.65 | 114.38 | 1.80% | 118,741 |
| Aug 21, 2025 | 112.64 | 113.04 | 112.36 | 112.62 | 112.35 | -0.39% | 110,153 |
| Aug 20, 2025 | 113.34 | 113.34 | 112.06 | 113.06 | 112.79 | -0.41% | 183,640 |
| Aug 19, 2025 | 114.39 | 114.48 | 113.32 | 113.53 | 113.26 | -0.77% | 192,643 |
| Aug 18, 2025 | 114.27 | 114.49 | 114.15 | 114.41 | 114.14 | 0.03% | 399,169 |
| Aug 15, 2025 | 114.84 | 114.84 | 114.17 | 114.37 | 114.10 | -0.19% | 121,122 |
| Aug 14, 2025 | 114.12 | 114.69 | 114.10 | 114.59 | 114.32 | 0.02% | 488,933 |
| Aug 13, 2025 | 114.52 | 114.74 | 114.25 | 114.57 | 114.30 | 0.43% | 214,322 |
| Aug 12, 2025 | 113.22 | 114.12 | 112.90 | 114.08 | 113.81 | 1.26% | 139,362 |
| Aug 11, 2025 | 113.00 | 113.33 | 112.50 | 112.66 | 112.39 | -0.27% | 125,949 |
| Aug 8, 2025 | 112.36 | 113.06 | 112.36 | 112.97 | 112.70 | 0.75% | 162,938 |
| Aug 7, 2025 | 112.87 | 112.92 | 111.41 | 112.13 | 111.86 | 0.01% | 297,091 |
| Aug 6, 2025 | 111.48 | 112.21 | 111.21 | 112.12 | 111.85 | 0.81% | 150,484 |
| Aug 5, 2025 | 111.90 | 112.07 | 111.02 | 111.22 | 110.96 | -0.52% | 174,368 |
| Aug 4, 2025 | 110.73 | 111.80 | 110.73 | 111.80 | 111.53 | 1.74% | 242,154 |
| Aug 1, 2025 | 110.72 | 110.72 | 109.51 | 109.89 | 109.63 | -1.83% | 225,771 |
| Jul 31, 2025 | 113.33 | 113.48 | 111.70 | 111.94 | 111.67 | -0.43% | 244,909 |
| Jul 30, 2025 | 112.60 | 112.97 | 111.89 | 112.42 | 112.15 | -0.03% | 157,586 |
| Jul 29, 2025 | 113.07 | 113.19 | 112.36 | 112.45 | 112.18 | -0.40% | 327,725 |
| Jul 28, 2025 | 113.08 | 113.08 | 112.68 | 112.90 | 112.63 | 0.01% | 129,960 |
| Jul 25, 2025 | 112.56 | 113.00 | 112.52 | 112.89 | 112.62 | 0.42% | 91,178 |