ESGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	105.99	106.42	105.82	106.10	106.10	0.98%	157,997
Jun 5, 2025	105.94	106.23	104.69	105.07	105.07	-0.45%	153,604
Jun 4, 2025	105.48	105.89	105.48	105.55	105.55	0.15%	108,080
Jun 3, 2025	104.69	105.55	104.65	105.39	105.39	0.66%	160,775
Jun 2, 2025	103.87	104.73	103.33	104.70	104.70	0.53%	206,860
May 30, 2025	103.91	104.44	103.07	104.15	104.15	-0.16%	154,179
May 29, 2025	105.09	105.09	103.64	104.32	104.32	0.36%	215,171
May 28, 2025	104.52	104.79	103.82	103.95	103.95	-0.48%	106,409
May 27, 2025	103.47	104.53	103.34	104.45	104.45	2.12%	142,609
May 23, 2025	101.71	102.74	101.58	102.28	102.28	-0.80%	384,192
May 22, 2025	102.90	103.75	102.90	103.11	103.11	0.09%	192,476
May 21, 2025	104.00	104.80	102.77	103.02	103.02	-1.76%	229,190
May 20, 2025	105.03	105.04	104.26	104.87	104.87	-0.31%	125,861
May 19, 2025	103.93	105.31	103.93	105.20	105.20	0.04%	182,522
May 16, 2025	104.54	105.16	104.25	105.16	105.16	0.70%	193,063
May 15, 2025	103.77	104.56	103.51	104.43	104.43	0.34%	227,928
May 14, 2025	104.12	104.43	103.74	104.08	104.08	0.21%	504,036
May 13, 2025	103.20	104.28	103.20	103.86	103.86	0.72%	193,774
May 12, 2025	102.77	103.13	101.96	103.12	103.12	3.61%	413,172
May 9, 2025	100.00	100.20	99.30	99.53	99.53	-0.09%	556,674
May 8, 2025	99.63	100.57	99.00	99.62	99.62	0.84%	326,548
May 7, 2025	98.66	99.22	97.94	98.79	98.79	0.38%	124,857
May 6, 2025	98.29	99.18	98.12	98.42	98.42	-0.93%	388,770
May 5, 2025	98.98	99.94	98.98	99.34	99.34	-0.47%	227,758
May 2, 2025	99.32	100.14	99.12	99.81	99.81	1.48%	155,806
May 1, 2025	98.93	99.39	98.26	98.35	98.35	0.86%	385,730
Apr 30, 2025	96.07	97.87	95.18	97.51	97.51	0.01%	213,404
Apr 29, 2025	96.56	97.68	96.51	97.50	97.50	0.63%	131,952
Apr 28, 2025	97.01	97.33	95.83	96.89	96.89	-	124,551
Apr 25, 2025	96.14	96.95	95.65	96.89	96.89	0.91%	185,060
Apr 24, 2025	94.22	96.14	94.06	96.02	96.02	2.32%	213,400
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