Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
129.65
-0.07 (-0.05%)
Jun 24, 2026, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026130.01130.89129.26129.65129.65-0.05%11,684
Jun 23, 2026129.32130.85129.32129.72129.72-1.50%248,366
Jun 22, 2026132.42132.99131.61131.70131.70-0.51%183,812
Jun 18, 2026132.47132.60131.63132.38132.381.41%158,436
Jun 17, 2026132.95133.08130.67130.82130.54-1.32%161,129
Jun 16, 2026133.61133.86132.56132.57132.29-0.79%385,702
Jun 15, 2026133.24134.09133.24133.63133.342.01%759,265
Jun 12, 2026130.81131.46129.90131.00130.720.52%127,244
Jun 11, 2026128.48130.68127.68130.32130.041.88%215,209
Jun 10, 2026129.13130.34127.90127.91127.64-1.70%160,520
Jun 9, 2026131.41132.18127.44130.12129.84-0.34%179,557
Jun 8, 2026131.29131.78130.47130.56130.280.35%308,577
Jun 5, 2026133.11133.31129.84130.10129.82-3.05%297,959
Jun 4, 2026132.96134.44132.96134.19133.900.43%162,274
Jun 3, 2026134.63134.68133.41133.61133.32-0.88%174,159
Jun 2, 2026134.51134.98134.29134.80134.510.09%429,237
Jun 1, 2026133.77134.99133.77134.68134.390.47%215,269
May 29, 2026133.85134.37133.70134.05133.760.36%197,016
May 28, 2026132.66133.74132.43133.57133.280.65%237,828
May 27, 2026132.79132.89132.20132.71132.430.12%225,792
May 26, 2026132.33132.83132.07132.55132.270.82%122,373
May 22, 2026131.67132.07131.26131.47131.190.40%176,973
May 21, 2026129.95131.40129.82130.94130.660.32%138,101
May 20, 2026129.16130.57128.93130.52130.241.34%132,010
May 19, 2026128.95129.54128.40128.79128.52-0.69%258,525
May 18, 2026130.13130.47128.84129.68129.40-0.19%198,403
May 15, 2026130.16130.84129.73129.93129.65-1.32%103,625
May 14, 2026130.82132.07130.82131.67131.390.79%114,125
May 13, 2026129.82130.95129.50130.64130.360.66%144,837
May 12, 2026129.67129.82128.59129.78129.50-0.38%100,695
May 11, 2026129.91130.58129.90130.27129.990.05%136,454
May 8, 2026129.61130.23129.56130.20129.920.98%131,579
May 7, 2026129.63129.92128.71128.94128.66-0.27%501,842
May 6, 2026128.14129.40128.14129.29129.011.69%347,748
May 5, 2026126.72127.33126.68127.14126.870.94%279,030
May 4, 2026126.22126.65125.35125.95125.68-0.30%158,790
May 1, 2026126.19127.07126.15126.33126.060.45%92,088
Apr 30, 2026125.32125.94124.30125.77125.500.91%539,072
Apr 29, 2026124.64124.79124.10124.63124.36-0.05%150,018
Apr 28, 2026124.71124.97124.24124.69124.42-0.68%109,770
Apr 27, 2026125.06125.67125.06125.55125.280.22%105,196
Apr 24, 2026124.60125.40124.32125.28125.010.98%121,385
Apr 23, 2026124.43124.94122.94124.07123.81-0.74%172,851
Apr 22, 2026124.49125.04124.27125.00124.731.08%407,398
Apr 21, 2026124.96125.17123.52123.67123.41-0.63%117,666
Apr 20, 2026124.25124.51123.88124.45124.18-0.14%367,984
Apr 17, 2026123.78125.05123.78124.62124.351.53%138,044
Apr 16, 2026122.55123.02122.15122.74122.480.29%423,490
Apr 15, 2026121.37122.49121.33122.39122.131.04%306,425
Apr 14, 2026119.86121.15119.86121.13120.871.47%210,044