ESGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	130.82	132.07	130.82	131.67	131.67	0.79%	114,125
May 13, 2026	129.82	130.95	129.50	130.64	130.64	0.66%	144,837
May 12, 2026	129.67	129.82	128.59	129.78	129.78	-0.38%	100,695
May 11, 2026	129.91	130.58	129.90	130.27	130.27	0.05%	136,454
May 8, 2026	129.61	130.23	129.56	130.20	130.20	0.98%	131,579
May 7, 2026	129.63	129.92	128.71	128.94	128.94	-0.27%	501,842
May 6, 2026	128.14	129.40	128.14	129.29	129.29	1.69%	347,748
May 5, 2026	126.72	127.33	126.68	127.14	127.14	0.94%	279,030
May 4, 2026	126.22	126.65	125.35	125.95	125.95	-0.30%	158,790
May 1, 2026	126.19	127.07	126.15	126.33	126.33	0.45%	92,088
Apr 30, 2026	125.32	125.94	124.30	125.77	125.77	0.91%	539,072
Apr 29, 2026	124.64	124.79	124.10	124.63	124.63	-0.05%	150,018
Apr 28, 2026	124.71	124.97	124.24	124.69	124.69	-0.68%	109,770
Apr 27, 2026	125.06	125.67	125.06	125.55	125.55	0.22%	105,196
Apr 24, 2026	124.60	125.40	124.32	125.28	125.28	0.98%	121,385
Apr 23, 2026	124.43	124.94	122.94	124.07	124.07	-0.74%	172,851
Apr 22, 2026	124.49	125.04	124.27	125.00	125.00	1.08%	407,398
Apr 21, 2026	124.96	125.17	123.52	123.67	123.67	-0.63%	117,666
Apr 20, 2026	124.25	124.51	123.88	124.45	124.45	-0.14%	367,984
Apr 17, 2026	123.78	125.05	123.78	124.62	124.62	1.53%	138,044
Apr 16, 2026	122.55	123.02	122.15	122.74	122.74	0.29%	423,490
Apr 15, 2026	121.37	122.49	121.33	122.39	122.39	1.04%	306,425
Apr 14, 2026	119.86	121.15	119.86	121.13	121.13	1.47%	210,044
Apr 13, 2026	117.48	119.39	117.34	119.38	119.38	1.27%	147,094
Apr 10, 2026	118.31	118.39	117.72	117.88	117.88	-0.05%	150,143
Apr 9, 2026	117.13	118.09	116.63	117.94	117.94	0.58%	197,820
Apr 8, 2026	117.72	117.81	116.58	117.26	117.26	2.82%	175,780
Apr 7, 2026	113.61	114.06	112.47	114.04	114.04	0.04%	147,381
Apr 6, 2026	113.54	114.12	113.38	113.99	113.99	0.53%	156,009
Apr 2, 2026	111.39	113.68	111.20	113.39	113.39	0.09%	168,851
Apr 1, 2026	113.01	113.93	112.74	113.29	113.29	0.91%	631,345
Mar 31, 2026	109.89	112.42	109.79	112.27	112.27	3.40%	646,753
Mar 30, 2026	109.91	109.97	108.18	108.58	108.58	-0.34%	428,242
Mar 27, 2026	110.74	110.74	108.79	108.95	108.95	-2.09%	261,856
Mar 26, 2026	112.48	113.16	111.21	111.27	111.27	-1.95%	172,597
Mar 25, 2026	113.91	114.16	112.92	113.48	113.48	0.66%	215,470
Mar 24, 2026	112.73	113.38	112.26	112.74	112.74	-0.60%	280,339
Mar 23, 2026	113.87	114.76	113.18	113.42	113.42	1.20%	207,843
Mar 20, 2026	113.71	113.71	111.52	112.08	112.08	-1.82%	225,546
Mar 19, 2026	113.42	114.74	113.38	114.16	113.86	-0.25%	201,660
Mar 18, 2026	115.72	115.94	114.45	114.45	114.15	-1.52%	163,754
Mar 17, 2026	116.28	116.85	116.08	116.22	115.92	0.36%	94,720
Mar 16, 2026	115.61	116.40	115.52	115.80	115.50	1.13%	162,510
Mar 13, 2026	115.87	116.35	114.41	114.51	114.21	-0.70%	326,050
Mar 12, 2026	116.57	116.57	115.29	115.32	115.02	-1.77%	207,405
Mar 11, 2026	117.61	118.12	116.91	117.40	117.09	-0.14%	125,511
Mar 10, 2026	117.76	118.74	117.12	117.56	117.25	-0.16%	140,613
Mar 9, 2026	115.35	118.05	114.76	117.75	117.44	0.97%	611,828
Mar 6, 2026	116.85	117.38	116.30	116.62	116.32	-1.53%	257,310
Mar 5, 2026	118.45	119.01	117.40	118.43	118.12	-0.45%	339,951