Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
134.22
+0.61 (0.46%)
Jun 4, 2026, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026132.96134.39132.96134.38-0.58%155,789
Jun 3, 2026134.63134.68133.41133.61133.61-0.88%174,159
Jun 2, 2026134.51134.98134.29134.80134.800.09%429,237
Jun 1, 2026133.77134.99133.77134.68134.680.47%215,269
May 29, 2026133.85134.37133.70134.05134.050.36%197,016
May 28, 2026132.66133.74132.43133.57133.570.65%237,828
May 27, 2026132.79132.89132.20132.71132.710.12%225,792
May 26, 2026132.33132.83132.07132.55132.550.82%122,373
May 22, 2026131.67132.07131.26131.47131.470.40%176,973
May 21, 2026129.95131.40129.82130.94130.940.32%138,101
May 20, 2026129.16130.57128.93130.52130.521.34%132,010
May 19, 2026128.95129.54128.40128.79128.79-0.69%258,525
May 18, 2026130.13130.47128.84129.68129.68-0.19%198,403
May 15, 2026130.16130.84129.73129.93129.93-1.32%103,625
May 14, 2026130.82132.07130.82131.67131.670.79%114,125
May 13, 2026129.82130.95129.50130.64130.640.66%144,837
May 12, 2026129.67129.82128.59129.78129.78-0.38%100,695
May 11, 2026129.91130.58129.90130.27130.270.05%136,454
May 8, 2026129.61130.23129.56130.20130.200.98%131,579
May 7, 2026129.63129.92128.71128.94128.94-0.27%501,842
May 6, 2026128.14129.40128.14129.29129.291.69%347,748
May 5, 2026126.72127.33126.68127.14127.140.94%279,030
May 4, 2026126.22126.65125.35125.95125.95-0.30%158,790
May 1, 2026126.19127.07126.15126.33126.330.45%92,088
Apr 30, 2026125.32125.94124.30125.77125.770.91%539,072
Apr 29, 2026124.64124.79124.10124.63124.63-0.05%150,018
Apr 28, 2026124.71124.97124.24124.69124.69-0.68%109,770
Apr 27, 2026125.06125.67125.06125.55125.550.22%105,196
Apr 24, 2026124.60125.40124.32125.28125.280.98%121,385
Apr 23, 2026124.43124.94122.94124.07124.07-0.74%172,851
Apr 22, 2026124.49125.04124.27125.00125.001.08%407,398
Apr 21, 2026124.96125.17123.52123.67123.67-0.63%117,666
Apr 20, 2026124.25124.51123.88124.45124.45-0.14%367,984
Apr 17, 2026123.78125.05123.78124.62124.621.53%138,044
Apr 16, 2026122.55123.02122.15122.74122.740.29%423,490
Apr 15, 2026121.37122.49121.33122.39122.391.04%306,425
Apr 14, 2026119.86121.15119.86121.13121.131.47%210,044
Apr 13, 2026117.48119.39117.34119.38119.381.27%147,094
Apr 10, 2026118.31118.39117.72117.88117.88-0.05%150,143
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