Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
119.70
+1.33 (1.12%)
Nov 25, 2025, 4:00 PM EST - Market closed
ESGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 118.27 | 119.90 | 117.79 | 119.70 | 119.70 | 1.12% | 22,027 |
| Nov 24, 2025 | 117.12 | 118.59 | 117.12 | 118.37 | 118.37 | 1.67% | 177,382 |
| Nov 21, 2025 | 115.41 | 117.50 | 114.83 | 116.43 | 116.43 | 1.14% | 345,583 |
| Nov 20, 2025 | 119.07 | 119.44 | 114.99 | 115.12 | 115.12 | -1.69% | 176,386 |
| Nov 19, 2025 | 116.80 | 118.11 | 116.40 | 117.10 | 117.10 | 0.39% | 144,269 |
| Nov 18, 2025 | 116.93 | 117.51 | 115.90 | 116.65 | 116.65 | -0.88% | 243,592 |
| Nov 17, 2025 | 118.49 | 119.16 | 117.05 | 117.68 | 117.68 | -0.98% | 201,103 |
| Nov 14, 2025 | 117.52 | 119.61 | 117.25 | 118.85 | 118.85 | -0.12% | 114,626 |
| Nov 13, 2025 | 120.60 | 120.67 | 118.75 | 118.99 | 118.99 | -1.84% | 188,088 |
| Nov 12, 2025 | 121.67 | 121.67 | 120.93 | 121.22 | 121.22 | 0.09% | 123,097 |
| Nov 11, 2025 | 120.42 | 121.29 | 120.42 | 121.11 | 121.11 | 0.13% | 142,773 |
| Nov 10, 2025 | 120.22 | 121.11 | 119.89 | 120.95 | 120.95 | 1.67% | 166,617 |
| Nov 7, 2025 | 118.28 | 118.99 | 117.11 | 118.96 | 118.96 | 0.06% | 204,899 |
| Nov 6, 2025 | 120.50 | 120.50 | 118.65 | 118.89 | 118.89 | -1.35% | 267,113 |
| Nov 5, 2025 | 120.03 | 121.13 | 119.91 | 120.52 | 120.52 | 0.41% | 240,029 |
| Nov 4, 2025 | 120.23 | 121.04 | 119.95 | 120.03 | 120.03 | -1.32% | 164,788 |
| Nov 3, 2025 | 122.13 | 122.13 | 121.00 | 121.64 | 121.64 | 0.21% | 219,694 |
| Oct 31, 2025 | 122.04 | 122.05 | 120.91 | 121.38 | 121.38 | 0.45% | 182,644 |
| Oct 30, 2025 | 121.80 | 121.97 | 120.84 | 120.84 | 120.84 | -1.26% | 229,176 |
| Oct 29, 2025 | 122.84 | 122.85 | 121.60 | 122.38 | 122.38 | -0.01% | 285,385 |
| Oct 28, 2025 | 122.47 | 122.73 | 121.99 | 122.39 | 122.39 | 0.36% | 120,962 |
| Oct 27, 2025 | 121.59 | 122.05 | 121.44 | 121.95 | 121.95 | 1.36% | 273,746 |
| Oct 24, 2025 | 120.06 | 120.63 | 120.06 | 120.31 | 120.31 | 0.86% | 169,155 |
| Oct 23, 2025 | 118.63 | 119.47 | 118.59 | 119.28 | 119.28 | 0.56% | 161,599 |
| Oct 22, 2025 | 119.52 | 119.52 | 117.79 | 118.62 | 118.62 | -0.69% | 158,461 |
| Oct 21, 2025 | 119.40 | 119.74 | 119.15 | 119.44 | 119.44 | 0.05% | 140,781 |
| Oct 20, 2025 | 118.60 | 119.53 | 118.60 | 119.38 | 119.38 | 1.20% | 111,124 |
| Oct 17, 2025 | 116.95 | 118.21 | 116.81 | 117.96 | 117.96 | 0.48% | 91,056 |
| Oct 16, 2025 | 118.52 | 118.83 | 116.81 | 117.40 | 117.40 | -0.63% | 208,653 |
| Oct 15, 2025 | 118.61 | 119.06 | 117.31 | 118.14 | 118.14 | 0.43% | 176,943 |
| Oct 14, 2025 | 116.77 | 118.28 | 116.13 | 117.63 | 117.63 | -0.27% | 216,910 |
| Oct 13, 2025 | 117.60 | 118.13 | 117.35 | 117.95 | 117.95 | 1.68% | 171,062 |
| Oct 10, 2025 | 119.66 | 119.87 | 115.94 | 116.00 | 116.00 | -2.88% | 144,268 |
| Oct 9, 2025 | 119.78 | 119.78 | 119.04 | 119.44 | 119.44 | -0.19% | 188,315 |
| Oct 8, 2025 | 119.20 | 119.68 | 119.00 | 119.67 | 119.67 | 0.67% | 127,603 |
| Oct 7, 2025 | 119.74 | 119.74 | 118.57 | 118.87 | 118.87 | -0.52% | 162,075 |
| Oct 6, 2025 | 119.57 | 119.72 | 119.10 | 119.49 | 119.49 | 0.29% | 145,677 |
| 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 |