Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
137.57
+0.03 (0.02%)
Sep 22, 2026, 4:00 PM EDT - Market closed
ESGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 137.26 | 137.60 | 136.25 | 136.25 | 135.93 | -0.12% | 465,365 |
| Aug 4, 2026 | 134.57 | 137.00 | 134.52 | 136.42 | 136.10 | 1.77% | 456,973 |
| Aug 3, 2026 | 132.55 | 134.35 | 132.55 | 134.05 | 133.73 | 1.54% | 116,774 |
| Jul 31, 2026 | 131.77 | 132.29 | 130.31 | 132.02 | 131.71 | 0.68% | 230,525 |
| Jul 30, 2026 | 130.00 | 131.25 | 129.83 | 131.13 | 130.82 | 1.88% | 110,911 |
| Jul 29, 2026 | 130.29 | 131.21 | 128.71 | 128.71 | 128.40 | -1.55% | 99,490 |
| Jul 28, 2026 | 130.22 | 131.01 | 129.66 | 130.74 | 130.43 | 0.33% | 81,150 |
| Jul 27, 2026 | 131.36 | 131.50 | 129.78 | 130.31 | 130.00 | 0.16% | 116,966 |
| Jul 24, 2026 | 130.06 | 131.03 | 129.78 | 130.10 | 129.79 | 0.03% | 91,812 |
| Jul 23, 2026 | 130.51 | 130.99 | 129.47 | 130.06 | 129.75 | -1.66% | 162,095 |
| Jul 22, 2026 | 132.16 | 132.74 | 132.12 | 132.25 | 131.94 | -0.27% | 68,404 |
| Jul 21, 2026 | 132.10 | 132.69 | 131.84 | 132.61 | 132.30 | 0.96% | 77,594 |
| Jul 20, 2026 | 132.25 | 132.57 | 131.33 | 131.35 | 131.04 | -0.15% | 152,231 |
| Jul 17, 2026 | 131.22 | 132.33 | 131.14 | 131.55 | 131.24 | -1.22% | 370,652 |
| Jul 16, 2026 | 133.68 | 133.96 | 132.61 | 133.17 | 132.85 | -0.62% | 84,273 |
| Jul 15, 2026 | 133.80 | 134.21 | 133.21 | 134.00 | 133.68 | 0.53% | 151,448 |
| Jul 14, 2026 | 133.34 | 133.48 | 132.66 | 133.29 | 132.97 | 0.58% | 108,609 |