Indicators

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

93.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.06	43.06	42.58	43.00	107,700	+0.35(+0.82%)
Dec 28, 2018	42.94	43.17	42.40	42.65	485,400	+0.01(+0.02%)
Dec 27, 2018	41.96	42.64	41.11	42.64	113,919	+0.43(+1.02%)
Dec 26, 2018	40.19	42.21	40.19	42.21	95,932	+1.88(+4.66%)
Dec 24, 2018	41.29	41.29	40.28	40.33	41,100	-1.09(-2.63%)
Dec 21, 2018	42.60	42.75	41.29	41.42	68,300	-0.90(-2.13%)
Dec 20, 2018	43.03	43.05	41.97	42.32	78,432	-0.70(-1.63%)
Dec 19, 2018	43.90	44.23	42.74	43.02	72,759	-0.70(-1.60%)
Dec 18, 2018	44.06	44.15	43.46	43.72	60,524	+0.06(+0.14%)
Dec 17, 2018	44.61	44.61	43.48	43.66	64,214	-0.97(-2.17%)
Dec 14, 2018	45.27	45.27	44.53	44.63	25,600	-0.78(-1.72%)
Dec 13, 2018	45.80	45.80	45.27	45.41	46,015	-0.13(-0.29%)
Dec 12, 2018	45.83	46.05	45.53	45.54	14,097	+0.31(+0.69%)
Dec 11, 2018	45.85	45.86	45.14	45.23	65,015	+0.00(+0.00%)
Dec 10, 2018	45.16	45.37	44.40	45.23	50,844	+0.07(+0.16%)
Dec 07, 2018	46.23	46.39	45.00	45.16	48,400	-1.16(-2.51%)
Dec 06, 2018	45.85	46.32	45.03	46.32	101,417	+0.01(+0.02%)
Dec 04, 2018	47.93	47.93	46.31	46.31	16,600	-1.59(-3.32%)

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.