Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
136.42
+2.37 (1.77%)
Aug 4, 2026, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2026134.57137.00134.53136.42136.421.77%77,132
Aug 3, 2026132.55134.32132.51134.05134.051.54%11,347
Jul 31, 2026131.77132.28130.31132.02132.020.68%41,931
Jul 30, 2026130.00131.25129.83131.13131.131.88%15,910
Jul 29, 2026130.29131.21128.62128.71128.71-1.55%17,905
Jul 28, 2026130.22130.98129.56130.74130.740.33%10,001
Jul 27, 2026131.49131.49129.74130.31130.310.16%12,401
Jul 24, 2026130.06130.99129.75130.10130.100.03%14,097
Jul 23, 2026130.51130.84129.50130.06130.06-1.66%15,884
Jul 22, 2026132.16132.74132.12132.25132.25-0.27%68,403
Jul 21, 2026132.10132.68131.90132.61132.610.96%9,427
Jul 20, 2026132.25132.57131.33131.35131.35-0.15%12,575
Jul 17, 2026131.22132.24131.10131.55131.55-1.22%15,293
Jul 16, 2026133.68133.95132.64133.17133.17-0.62%8,303
Jul 15, 2026133.80134.10133.23134.00134.000.53%12,996
Jul 14, 2026133.34133.47132.70133.29133.290.58%8,540
Jul 13, 2026133.34133.37132.38132.52132.52-0.95%11,578
Jul 10, 2026133.08133.90132.70133.79133.790.37%7,742
Jul 9, 2026132.20133.34132.03133.30133.301.14%11,218
Jul 8, 2026131.60131.98130.67131.80131.80-0.37%13,844
Jul 7, 2026132.80133.00131.91132.29132.29-0.61%5,835
Jul 6, 2026132.59133.36132.36133.10133.100.91%8,952
Jul 2, 2026132.68133.28131.04131.90131.90-0.30%126,071
Jul 1, 2026132.10133.09131.71132.30132.300.05%306,347
Jun 30, 2026131.15132.53131.15132.24132.240.79%176,219
Jun 29, 2026130.31131.31129.46131.21131.211.63%121,226
Jun 26, 2026128.61130.09128.48129.10129.10-0.27%107,338
Jun 25, 2026130.98130.98128.83129.45129.45-0.15%356,834
Jun 24, 2026130.01131.02129.23129.65129.65-0.05%344,275
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