Skip to main content
logo
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
133.29
+0.77 (0.58%)
Jul 14, 2026, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026128.48130.68127.68130.32130.041.88%215,209
Jun 10, 2026129.13130.34127.90127.91127.64-1.70%160,520
Jun 9, 2026131.41132.18127.44130.12129.84-0.34%179,557
Jun 8, 2026131.29131.78130.47130.56130.280.35%308,577
Jun 5, 2026133.11133.31129.84130.10129.82-3.05%297,959
Jun 4, 2026132.96134.44132.96134.19133.900.43%162,274
Jun 3, 2026134.63134.68133.41133.61133.32-0.88%174,159
Jun 2, 2026134.51134.98134.29134.80134.510.09%429,237
Jun 1, 2026133.77134.99133.77134.68134.390.47%215,269
May 29, 2026133.85134.37133.70134.05133.760.36%197,016
May 28, 2026132.66133.74132.43133.57133.280.65%237,828
May 27, 2026132.79132.89132.20132.71132.430.12%225,792
May 26, 2026132.33132.83132.07132.55132.270.82%122,373
May 22, 2026131.67132.07131.26131.47131.190.40%176,973
May 21, 2026129.95131.40129.82130.94130.660.32%138,101
May 20, 2026129.16130.57128.93130.52130.241.34%132,010
May 19, 2026128.95129.54128.40128.79128.52-0.69%258,525
May 18, 2026130.13130.47128.84129.68129.40-0.19%198,403
May 15, 2026130.16130.84129.73129.93129.65-1.32%103,625
May 14, 2026130.82132.07130.82131.67131.390.79%114,125
May 13, 2026129.82130.95129.50130.64130.360.66%144,837
May 12, 2026129.67129.82128.59129.78129.50-0.38%100,695
May 11, 2026129.91130.58129.90130.27129.990.05%136,454
May 8, 2026129.61130.23129.56130.20129.920.98%131,579
May 7, 2026129.63129.92128.71128.94128.66-0.27%501,842
May 6, 2026128.14129.40128.14129.29129.011.69%347,748
May 5, 2026126.72127.33126.68127.14126.870.94%279,030
May 4, 2026126.22126.65125.35125.95125.68-0.30%158,790
May 1, 2026126.19127.07126.15126.33126.060.45%92,088