Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
124.32
-0.13 (-0.10%)
Apr 21, 2026, 12:03 PM EDT - Market open

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026124.96125.17124.16124.45--28,472
Apr 20, 2026124.25124.48123.88124.45124.45-0.14%132,958
Apr 17, 2026123.78125.06123.78124.62124.621.53%12,909
Apr 16, 2026122.55123.00122.18122.74122.740.29%19,624
Apr 15, 2026121.37122.49121.32122.39122.391.04%41,392
Apr 14, 2026119.86121.15119.86121.13121.131.47%16,307
Apr 13, 2026117.48119.39117.34119.38119.381.27%147,093
Apr 10, 2026118.31118.36117.76117.88117.88-0.05%13,455
Apr 9, 2026117.13118.09116.63117.94117.940.58%197,820
Apr 8, 2026117.72117.81116.58117.26117.262.82%175,780
Apr 7, 2026113.61114.06112.47114.04114.040.04%147,381
Apr 6, 2026113.54114.12113.38113.99113.990.53%156,009
Apr 2, 2026111.39113.68111.20113.39113.390.09%168,851
Apr 1, 2026113.01113.93112.74113.29113.290.91%631,345
Mar 31, 2026109.89112.42109.79112.27112.273.40%646,753
Mar 30, 2026109.91109.97108.18108.58108.58-0.34%428,242
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