Skip to main content
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
106.83
-2.09 (-1.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025108.96108.96106.75106.83106.83-1.92%162,860
Feb 20, 2025109.35109.35108.30108.92108.92-0.54%166,490
Feb 19, 2025109.05109.62108.89109.51109.510.08%114,739
Feb 18, 2025109.33109.57108.84109.42109.420.19%256,155
Feb 14, 2025109.17109.36109.01109.21109.210.08%121,271
Feb 13, 2025108.23109.20108.00109.12109.121.12%255,996
Feb 12, 2025107.06108.08107.00107.91107.91-0.24%152,534
Feb 11, 2025107.81108.33107.78108.17108.17-0.11%108,110
Feb 10, 2025108.15108.44108.02108.29108.290.65%237,750
Feb 7, 2025108.79109.00107.50107.59107.59-1.04%165,194
Feb 6, 2025108.46108.74108.08108.72108.720.42%212,899
Feb 5, 2025107.57108.31107.24108.27108.270.37%126,356
Feb 4, 2025107.04107.94107.04107.87107.870.81%302,827
Feb 3, 2025105.82107.52105.71107.00107.00-0.85%438,329
Jan 31, 2025108.98109.45107.78107.92107.92-0.40%1,195,794
Jan 30, 2025108.12108.72107.65108.35108.350.45%163,187
Jan 29, 2025108.29108.37107.40107.86107.86-0.60%208,653
Jan 28, 2025107.43108.68107.02108.51108.511.18%163,845
Jan 27, 2025106.33107.50106.24107.24107.24-1.50%423,490
Jan 24, 2025109.13109.30108.66108.87108.87-0.19%140,321
Jan 23, 2025108.36109.10108.18109.08109.080.45%156,767
Jan 22, 2025108.36108.82108.26108.59108.590.77%242,473
Jan 21, 2025107.34107.77106.90107.76107.760.99%271,506
Jan 17, 2025106.88107.12106.49106.70106.700.98%181,458
Jan 16, 2025106.29106.30105.65105.66105.66-0.28%121,390
Jan 15, 2025105.66106.19105.45105.96105.961.92%153,832
Jan 14, 2025104.56104.60103.35103.96103.960.07%177,914
Jan 13, 2025102.99103.96102.70103.89103.890.06%273,629
Jan 10, 2025104.66104.68103.43103.83103.83-1.56%322,281
Jan 8, 2025105.42105.73104.73105.48105.480.12%186,493
Jan 7, 2025107.09107.16105.04105.35105.35-1.37%232,431
Jan 6, 2025106.94107.55106.52106.81106.810.73%204,093
Jan 3, 2025105.08106.13104.92106.04106.041.36%157,810
Jan 2, 2025105.38105.83103.91104.62104.62-0.26%238,846
Dec 31, 2024105.71105.78104.59104.89104.89-0.45%298,532
Dec 30, 2024105.28105.95104.62105.36105.36-1.12%351,792
Dec 27, 2024107.20107.20105.80106.55106.55-1.19%126,523
Dec 26, 2024107.54108.03107.21107.83107.830.02%169,710
Dec 24, 2024106.90107.81106.80107.81107.811.09%176,372
Dec 23, 2024106.03106.70105.42106.65106.650.62%293,962
Dec 20, 2024104.16106.81104.12105.99105.990.93%335,320
Dec 19, 2024106.09106.29104.95105.01104.72-0.08%359,793
Dec 18, 2024108.71108.98105.00105.09104.80-3.24%208,839
Dec 17, 2024108.72108.84108.36108.61108.32-0.45%182,412
Dec 16, 2024108.81109.32108.74109.10108.800.54%241,936
Dec 13, 2024108.90109.00108.18108.51108.220.01%184,009
Dec 12, 2024108.84109.06108.50108.50108.21-0.54%159,168
Dec 11, 2024108.74109.27108.64109.09108.790.94%263,370
Dec 10, 2024108.51108.67107.93108.07107.78-0.35%189,986
Dec 9, 2024109.04109.07108.35108.45108.16-0.59%151,931
Dec 6, 2024108.88109.23108.88109.09108.790.46%253,069
Dec 5, 2024108.93109.01108.56108.59108.30-0.35%135,576
Dec 4, 2024108.44109.00108.44108.97108.670.93%380,257
Dec 3, 2024107.74108.02107.65107.97107.680.08%197,315
Dec 2, 2024107.63107.96107.59107.88107.590.35%480,598
Nov 29, 2024106.99107.63106.99107.50107.210.66%263,896
Nov 27, 2024107.17107.25106.50106.80106.51-0.39%245,961
Nov 26, 2024106.95107.31106.78107.22106.930.46%223,080
Nov 25, 2024106.77107.26106.35106.73106.440.56%280,565
Nov 22, 2024105.68106.22105.65106.14105.850.49%182,699
Nov 21, 2024105.59105.90104.50105.62105.330.54%230,151
Nov 20, 2024105.01105.09103.96105.05104.76-230,181
Nov 19, 2024103.69105.14103.69105.05104.760.54%280,765
Nov 18, 2024104.06104.79103.99104.49104.210.43%539,166
Nov 15, 2024105.09105.09103.74104.04103.76-1.54%294,218
Nov 14, 2024106.44106.53105.55105.67105.38-0.73%210,603
Nov 13, 2024106.59106.94106.22106.45106.16-0.04%192,169
Nov 12, 2024106.71106.90106.05106.49106.20-0.25%152,187
Nov 11, 2024106.97106.99106.48106.76106.470.13%255,645
Nov 8, 2024106.12106.77106.12106.62106.330.50%343,766
Nov 7, 2024105.44106.31105.37106.09105.800.89%256,173
Nov 6, 2024104.59105.26103.97105.15104.862.67%363,295
Nov 5, 2024101.24102.42101.24102.42102.141.36%204,514
Nov 4, 2024101.22101.57100.81101.05100.78-0.23%180,696
Nov 1, 2024101.36102.04101.22101.28101.010.50%173,414
Oct 31, 2024102.31102.31100.78100.78100.51-2.15%276,517
Oct 30, 2024103.14103.60102.91102.99102.71-0.34%123,139
Oct 29, 2024102.83103.51102.57103.34103.060.39%248,890
Oct 28, 2024103.26103.30102.93102.94102.660.42%125,130
Oct 25, 2024102.82103.48102.39102.51102.230.05%128,963
Oct 24, 2024102.57102.62102.02102.46102.180.36%196,700
Oct 23, 2024102.81102.90101.50102.09101.81-1.12%134,312
Oct 22, 2024102.79103.47102.59103.25102.97-0.11%239,308
Oct 21, 2024103.32103.58102.82103.36103.08-0.20%257,229
Oct 18, 2024103.52103.76103.32103.57103.290.44%95,259
Oct 17, 2024103.80103.85103.12103.12102.84-238,575
Oct 16, 2024102.89103.24102.58103.12102.840.36%118,454
Oct 15, 2024103.49103.64102.53102.75102.47-0.66%142,738
Oct 14, 2024102.99103.62102.91103.43103.150.86%137,449
Oct 11, 2024101.93102.72101.93102.55102.270.63%129,895
Oct 10, 2024101.78102.14101.55101.91101.63-0.18%115,710
Oct 9, 2024101.36102.17101.32102.09101.810.70%131,839
Oct 8, 2024100.64101.45100.62101.38101.101.20%187,544
Oct 7, 2024100.98100.98100.04100.1899.91-1.01%818,341
Oct 4, 2024101.22101.23100.32101.20100.930.95%197,627
Oct 3, 2024100.19100.5999.89100.2599.98-0.24%169,459
Oct 2, 2024100.27100.6999.82100.49100.22-0.01%164,601
Oct 1, 2024101.67101.6799.98100.50100.23-1.13%416,921
Sep 30, 2024100.94101.75100.68101.65101.370.41%335,358
Sep 27, 2024101.79101.89101.08101.23100.96-0.29%745,285