Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
97.51
-2.17 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
98.13
+0.62 (0.64%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ESGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 107.81 | 108.33 | 107.78 | 108.17 | 107.88 | -0.11% | 108,110 |
| Feb 10, 2025 | 108.15 | 108.44 | 108.02 | 108.29 | 108.00 | 0.65% | 237,750 |
| Feb 7, 2025 | 108.79 | 109.00 | 107.50 | 107.59 | 107.30 | -1.04% | 165,194 |
| Feb 6, 2025 | 108.46 | 108.74 | 108.08 | 108.72 | 108.43 | 0.42% | 212,899 |
| Feb 5, 2025 | 107.57 | 108.31 | 107.24 | 108.27 | 107.98 | 0.37% | 126,356 |
| Feb 4, 2025 | 107.04 | 107.94 | 107.04 | 107.87 | 107.58 | 0.81% | 302,827 |
| Feb 3, 2025 | 105.82 | 107.52 | 105.71 | 107.00 | 106.71 | -0.85% | 438,329 |
| Jan 31, 2025 | 108.98 | 109.45 | 107.78 | 107.92 | 107.63 | -0.40% | 1,195,794 |
| Jan 30, 2025 | 108.12 | 108.72 | 107.65 | 108.35 | 108.06 | 0.45% | 163,187 |
| Jan 29, 2025 | 108.29 | 108.37 | 107.40 | 107.86 | 107.57 | -0.60% | 208,653 |
| Jan 28, 2025 | 107.43 | 108.68 | 107.02 | 108.51 | 108.22 | 1.18% | 163,845 |
| Jan 27, 2025 | 106.33 | 107.50 | 106.24 | 107.24 | 106.95 | -1.50% | 423,490 |
| Jan 24, 2025 | 109.13 | 109.30 | 108.66 | 108.87 | 108.58 | -0.19% | 140,321 |
| Jan 23, 2025 | 108.36 | 109.10 | 108.18 | 109.08 | 108.79 | 0.45% | 156,767 |
| Jan 22, 2025 | 108.36 | 108.82 | 108.26 | 108.59 | 108.30 | 0.77% | 242,473 |
| Jan 21, 2025 | 107.34 | 107.77 | 106.90 | 107.76 | 107.47 | 0.99% | 271,506 |
| Jan 17, 2025 | 106.88 | 107.12 | 106.49 | 106.70 | 106.41 | 0.98% | 181,458 |
| Jan 16, 2025 | 106.29 | 106.30 | 105.65 | 105.66 | 105.38 | -0.28% | 121,390 |