Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
136.54
+0.70 (0.52%)
At close: Oct 15, 2026, 4:00 PM EDT
136.55
+0.01 (0.01%)
After-hours: Oct 15, 2026, 8:00 PM EDT
ESGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 134.97 | 136.73 | 134.97 | 136.54 | 136.54 | 0.52% | 117,273 |
| Oct 14, 2026 | 138.00 | 138.00 | 135.44 | 135.84 | 135.84 | -1.35% | 24,005 |
| Oct 13, 2026 | 137.55 | 137.89 | 137.42 | 137.70 | 137.70 | -0.01% | 9,296 |
| Oct 12, 2026 | 138.13 | 138.13 | 137.61 | 137.72 | 137.72 | -0.22% | 6,190 |
| Oct 9, 2026 | 137.73 | 138.22 | 137.50 | 138.02 | 138.02 | 0.61% | 136,829 |
| Oct 8, 2026 | 137.56 | 137.78 | 136.62 | 137.19 | 137.19 | -0.62% | 92,921 |
| Oct 7, 2026 | 138.38 | 138.38 | 137.44 | 138.05 | 138.05 | -0.28% | 50,859 |
| Oct 6, 2026 | 138.21 | 138.88 | 138.21 | 138.44 | 138.44 | 0.46% | 9,708 |
| Oct 5, 2026 | 136.96 | 138.12 | 136.94 | 137.80 | 137.80 | 0.77% | 142,401 |
| Oct 2, 2026 | 137.02 | 137.45 | 136.38 | 136.75 | 136.75 | 0.81% | 1,087,957 |
| Oct 1, 2026 | 135.54 | 135.96 | 134.80 | 135.65 | 135.65 | 0.09% | 11,212 |
| Sep 30, 2026 | 136.30 | 136.75 | 135.53 | 135.53 | 135.53 | -0.11% | 144,032 |
| Sep 29, 2026 | 135.95 | 136.39 | 135.37 | 135.68 | 135.68 | -0.17% | 6,772 |
| Sep 28, 2026 | 136.48 | 136.67 | 135.57 | 135.91 | 135.91 | -0.83% | 15,205 |
| Sep 25, 2026 | 136.76 | 137.18 | 136.23 | 137.05 | 137.05 | 0.57% | 18,369 |
| Sep 24, 2026 | 135.55 | 136.48 | 135.50 | 136.28 | 136.28 | -0.01% | 8,107 |
| Sep 23, 2026 | 137.57 | 137.57 | 136.12 | 136.30 | 136.30 | -0.92% | 20,098 |
| Sep 22, 2026 | 137.56 | 138.01 | 137.43 | 137.57 | 137.57 | 0.02% | 34,393 |
| Sep 21, 2026 | 136.09 | 137.80 | 136.01 | 137.54 | 137.54 | 1.80% | 141,743 |
| Sep 18, 2026 | 135.06 | 135.45 | 134.41 | 135.11 | 135.11 | 0.10% | 169,275 |
| Sep 17, 2026 | 135.50 | 135.50 | 134.83 | 135.29 | 134.97 | 1.29% | 155,170 |
| Sep 16, 2026 | 134.53 | 134.96 | 132.72 | 133.57 | 133.25 | -0.37% | 148,428 |
| Sep 15, 2026 | 134.73 | 134.73 | 133.94 | 134.06 | 133.74 | -0.61% | 175,162 |
| Sep 14, 2026 | 134.22 | 135.40 | 134.22 | 134.88 | 134.56 | -0.31% | 165,564 |
| Sep 11, 2026 | 135.43 | 135.75 | 135.28 | 135.30 | 134.98 | 0.83% | 104,862 |
| Sep 10, 2026 | 133.96 | 134.58 | 133.92 | 134.19 | 133.87 | -0.60% | 291,135 |
| Sep 9, 2026 | 135.47 | 135.47 | 134.80 | 134.99 | 134.67 | -0.54% | 140,658 |
| Sep 8, 2026 | 136.45 | 136.56 | 135.60 | 135.72 | 135.40 | -0.69% | 123,323 |
| Sep 4, 2026 | 137.01 | 137.11 | 136.42 | 136.66 | 136.34 | -0.34% | 64,051 |
| Sep 3, 2026 | 136.07 | 137.32 | 136.06 | 137.13 | 136.80 | 1.14% | 143,540 |
| Sep 2, 2026 | 135.09 | 135.81 | 134.97 | 135.58 | 135.26 | 0.54% | 161,022 |
| Sep 1, 2026 | 134.91 | 135.54 | 134.54 | 134.85 | 134.53 | -0.94% | 443,230 |
| Aug 31, 2026 | 136.29 | 136.34 | 135.69 | 136.13 | 135.81 | -0.30% | 196,413 |
| Aug 28, 2026 | 136.97 | 137.69 | 136.39 | 136.54 | 136.22 | -0.26% | 268,841 |
| Aug 27, 2026 | 136.38 | 137.12 | 136.02 | 136.89 | 136.57 | 0.87% | 134,164 |
| Aug 26, 2026 | 135.69 | 136.05 | 135.41 | 135.71 | 135.39 | -0.10% | 161,496 |
| Aug 25, 2026 | 135.95 | 135.95 | 135.33 | 135.85 | 135.53 | 0.42% | 276,644 |
| Aug 24, 2026 | 135.60 | 135.71 | 135.07 | 135.28 | 134.96 | -0.35% | 118,600 |
| Aug 21, 2026 | 135.80 | 136.10 | 135.34 | 135.75 | 135.43 | 0.56% | 145,145 |
| Aug 20, 2026 | 135.57 | 135.88 | 134.94 | 134.99 | 134.67 | -0.79% | 155,680 |
| Aug 19, 2026 | 136.03 | 136.57 | 135.76 | 136.07 | 135.75 | 0.42% | 101,459 |
| Aug 18, 2026 | 135.71 | 136.08 | 135.42 | 135.50 | 135.18 | -0.83% | 132,888 |
| Aug 17, 2026 | 137.45 | 137.66 | 136.63 | 136.63 | 136.31 | -0.61% | 176,265 |
| Aug 14, 2026 | 137.88 | 138.08 | 137.26 | 137.47 | 137.14 | -0.24% | 85,836 |
| Aug 13, 2026 | 137.22 | 138.12 | 137.15 | 137.80 | 137.47 | 0.83% | 117,124 |
| Aug 12, 2026 | 137.10 | 137.29 | 136.55 | 136.67 | 136.35 | 0.29% | 153,529 |
| Aug 11, 2026 | 137.34 | 137.34 | 136.10 | 136.28 | 135.96 | -0.41% | 78,041 |
| Aug 10, 2026 | 136.94 | 137.26 | 136.70 | 136.84 | 136.52 | -0.20% | 110,948 |
| Aug 7, 2026 | 136.91 | 137.30 | 136.56 | 137.11 | 136.78 | 0.81% | 123,100 |
| Aug 6, 2026 | 136.16 | 136.68 | 135.86 | 136.01 | 135.69 | -0.18% | 265,461 |