Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
112.27
+3.69 (3.40%)
Mar 31, 2026, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026109.89112.43109.80112.27112.273.40%171,797
Mar 30, 2026109.91109.91108.18108.58108.58-0.34%44,658
Mar 27, 2026110.74110.74108.79108.95108.95-2.09%261,856
Mar 26, 2026112.48113.16111.21111.27111.27-1.95%172,597
Mar 25, 2026113.91114.16112.92113.48113.480.66%215,470
Mar 24, 2026112.73113.38112.26112.74112.74-0.60%280,339
Mar 23, 2026113.87114.76113.18113.42113.421.20%207,843
Mar 20, 2026113.71113.71111.52112.08112.08-1.82%225,546
Mar 19, 2026113.42114.74113.38114.16113.87-0.25%201,660
Mar 18, 2026115.72115.94114.45114.45114.15-1.52%163,754
Mar 17, 2026116.28116.85116.08116.22115.920.36%94,720
Mar 16, 2026115.61116.40115.52115.80115.501.13%162,510
Mar 13, 2026115.87116.35114.41114.51114.21-0.70%326,050
Mar 12, 2026116.57116.57115.29115.32115.02-1.77%207,405
Mar 11, 2026117.61118.12116.91117.40117.10-0.14%125,511
Mar 10, 2026117.76118.74117.12117.56117.26-0.16%140,613
Mar 9, 2026115.35118.05114.76117.75117.450.97%611,828
Mar 6, 2026116.85117.38116.30116.62116.32-1.53%257,310
Mar 5, 2026118.45119.01117.40118.43118.12-0.45%339,951
Mar 4, 2026118.40119.35118.11118.96118.650.80%148,828
Mar 3, 2026117.00118.50116.05118.02117.72-0.92%443,607
Mar 2, 2026117.32119.53117.32119.11118.800.05%320,191
Feb 27, 2026118.67119.19118.50119.05118.74-0.73%214,771
Feb 26, 2026120.69120.69119.02119.93119.62-0.50%159,632
Feb 25, 2026119.90120.68119.90120.53120.220.95%148,962
Feb 24, 2026118.44119.56118.18119.39119.080.79%177,026
Feb 23, 2026119.63120.00118.11118.46118.15-1.28%248,879
Feb 20, 2026118.73120.16118.73119.99119.680.76%186,461
Feb 19, 2026118.97119.37118.54119.09118.78-0.32%167,111
Feb 18, 2026119.11120.00118.78119.47119.160.58%192,807
Feb 17, 2026118.14119.18117.44118.78118.470.20%296,099
Feb 13, 2026118.72119.36117.87118.54118.23-211,922
Feb 12, 2026120.99121.18118.34118.54118.23-1.77%357,963
Feb 11, 2026121.81121.83120.29120.67120.36-0.20%166,711
Feb 10, 2026121.46121.88120.87120.91120.60-0.37%335,246
Feb 9, 2026120.52121.64120.20121.36121.050.59%500,949
Feb 6, 2026118.98120.94118.98120.65120.341.99%159,596
Feb 5, 2026118.88119.60118.06118.30118.00-1.39%448,044
Feb 4, 2026120.70120.90119.14119.97119.66-0.55%274,546
Feb 3, 2026122.32122.32119.69120.63120.32-1.32%274,134
Feb 2, 2026121.09122.56121.09122.24121.920.51%150,860
Jan 30, 2026121.78122.09120.88121.62121.31-0.51%93,455
Jan 29, 2026122.76122.76120.40122.24121.92-0.40%300,341
Jan 28, 2026123.02123.24122.50122.73122.41-0.02%314,799
Jan 27, 2026122.71122.99122.46122.76122.440.32%372,535
Jan 26, 2026121.83122.58121.79122.37122.050.54%595,855
Jan 23, 2026121.54122.06121.32121.71121.40-0.02%135,629
Jan 22, 2026121.85122.09121.37121.73121.420.74%152,404
Jan 21, 2026119.83121.45119.60120.84120.531.14%718,661
Jan 20, 2026120.05120.76119.35119.48119.17-2.08%197,290