Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
135.28
-0.47 (-0.35%)
Aug 24, 2026, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026135.60135.73135.18135.28135.28-0.35%9,868
Aug 21, 2026135.80136.04135.34135.75135.750.56%5,999
Aug 20, 2026135.57135.84134.96134.99134.99-0.79%11,781
Aug 19, 2026136.00136.59135.76136.07136.070.42%16,448
Aug 18, 2026135.71136.08135.43135.50135.50-0.83%15,257
Aug 17, 2026137.45137.66136.63136.63136.63-0.61%26,201
Aug 14, 2026137.88138.21137.32137.47137.47-0.24%4,280
Aug 13, 2026137.22138.09137.22137.80137.800.83%11,108
Aug 12, 2026137.10137.40136.58136.67136.670.29%20,125
Aug 11, 2026137.34137.34136.11136.28136.28-0.41%7,718
Aug 10, 2026136.94137.21136.70136.84136.84-0.20%10,532
Aug 7, 2026136.91137.27136.54137.11137.110.81%21,340
Aug 6, 2026136.16136.62135.95136.01136.01-0.18%14,467
Aug 5, 2026137.26137.72136.25136.25136.25-0.12%76,390
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