Indicators

ESG U.S. Stock Vanguard ETF (NY: ESGV )

93.81 +0.64 (+0.69%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.73	81.61		81.59	371,742	+1.89(+2.37%)
Jan 28, 2022	77.95	79.71	76.98	79.70	241,840	+2.18(+2.81%)
Jan 27, 2022	79.18	79.58	77.33	77.52	314,656	-0.68(-0.87%)
Jan 26, 2022	79.71	80.29	77.66	78.20	472,149	-0.24(-0.31%)
Jan 25, 2022	78.74	79.30	77.44	78.44	352,033	-1.35(-1.69%)
Jan 24, 2022	78.04	79.84	76.06	79.79	690,320	+0.50(+0.63%)
Jan 21, 2022	80.67	81.21	79.27	79.29	501,646	-1.68(-2.07%)
Jan 20, 2022	82.41	83.31	80.85	80.97	522,710	-0.96(-1.17%)
Jan 19, 2022	83.10	83.49	81.85	81.93	339,405	-0.90(-1.09%)
Jan 18, 2022	83.61	83.72	82.65	82.83	473,899	-1.73(-2.05%)
Jan 14, 2022				84.56	0	-0.05(-0.06%)
Jan 13, 2022	86.28	86.36	84.43	84.61	175,759	-1.41(-1.64%)
Jan 12, 2022	86.42	86.57	85.68	86.02	309,284	+0.14(+0.17%)
Jan 11, 2022	85.02	85.90	84.50	85.88	203,883	+0.86(+1.01%)
Jan 10, 2022	84.45	85.10	83.18	85.02	520,257	-0.12(-0.14%)
Jan 07, 2022	85.89	85.98	84.87	85.14	303,001	-0.58(-0.68%)
Jan 06, 2022	85.65	86.28	85.07	85.72	377,621	-0.11(-0.13%)
Jan 05, 2022	87.81	87.81	85.78	85.83	293,036	-2.09(-2.38%)
Jan 04, 2022	88.85	88.85	87.44	87.92	318,258	-0.38(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.