Indicators

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

92.13 +0.10 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	71.04	71.04	69.37	69.79	385,600	-1.29(-1.81%)
Jan 28, 2021	70.96	71.83	70.80	71.08	226,843	+0.60(+0.85%)
Jan 27, 2021	71.71	71.75	70.01	70.48	333,717	-1.82(-2.52%)
Jan 26, 2021	72.74	72.76	72.28	72.30	438,631	-0.17(-0.23%)
Jan 25, 2021	72.66	72.72	71.35	72.47	514,774	+0.17(+0.24%)
Jan 22, 2021	72.13	72.44	72.05	72.30	240,000	-0.15(-0.21%)
Jan 21, 2021	72.66	72.66	72.21	72.45	249,691	+0.10(+0.14%)
Jan 20, 2021	71.71	72.47	71.60	72.35	957,670	+1.09(+1.53%)
Jan 19, 2021	71.33	71.50	70.94	71.26	377,491	+0.51(+0.72%)
Jan 15, 2021	71.05	71.15	70.42	70.75	318,100	-0.47(-0.66%)
Jan 14, 2021	71.72	71.74	71.13	71.22	305,282	-0.29(-0.41%)
Jan 13, 2021	71.50	71.68	71.15	71.51	282,913	+0.14(+0.20%)
Jan 12, 2021	71.30	71.47	70.90	71.37	259,735	+0.07(+0.10%)
Jan 11, 2021	71.34	71.63	71.05	71.30	263,549	-0.50(-0.70%)
Jan 08, 2021	71.84	71.84	70.99	71.80	367,500	+0.45(+0.63%)
Jan 07, 2021	70.65	71.45	70.65	71.35	323,317	+1.24(+1.77%)
Jan 06, 2021	69.50	70.76	69.26	70.11	624,342	+0.39(+0.56%)
Jan 05, 2021	69.18	69.83	69.12	69.72	239,810	+0.42(+0.61%)

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.