Skip to main content

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

93.19 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 70.76 71.80 70.76 71.71 135,367 +1.08(+1.53%)
Mar 30, 2023 70.68 70.76 70.28 70.63 240,737 +0.45(+0.64%)
Mar 29, 2023 69.87 70.23 69.69 70.18 221,413 +1.02(+1.47%)
Mar 28, 2023 69.29 69.34 68.78 69.16 360,638 -0.21(-0.30%)
Mar 27, 2023 69.68 69.93 69.26 69.37 177,497 +0.01(+0.01%)
Mar 24, 2023 68.66 69.36 68.24 69.36 436,192 +0.45(+0.65%)
Mar 23, 2023 69.22 70.01 68.47 68.91 286,771 +0.23(+0.33%)
Mar 22, 2023 69.92 70.54 68.68 68.68 297,659 -1.24(-1.77%)
Mar 21, 2023 69.48 70.00 69.35 69.92 224,604 +1.05(+1.52%)
Mar 20, 2023 68.42 69.02 68.33 68.87 166,080 +0.49(+0.72%)
Mar 17, 2023 69.07 69.07 68.08 68.38 243,160 -0.94(-1.36%)
Mar 16, 2023 67.65 69.42 67.62 69.32 240,912 +1.25(+1.84%)
Mar 15, 2023 67.34 68.08 67.08 68.07 227,374 -0.27(-0.40%)
Mar 14, 2023 68.18 68.59 67.53 68.34 249,480 +1.25(+1.86%)
Mar 13, 2023 66.42 67.93 66.38 67.09 304,019 -0.14(-0.21%)
Mar 10, 2023 68.26 68.56 66.89 67.23 288,100 -1.18(-1.72%)
Mar 09, 2023 69.90 70.23 68.27 68.41 170,217 -1.45(-2.08%)
Mar 08, 2023 69.83 70.05 69.47 69.86 299,962 +0.11(+0.16%)
Mar 07, 2023 70.73 70.83 69.61 69.75 257,796 -1.01(-1.43%)
Mar 06, 2023 71.00 71.47 70.70 70.76 160,651 -0.10(-0.14%)
Mar 03, 2023 70.02 70.87 69.98 70.86 190,663 +1.19(+1.71%)
Mar 02, 2023 68.75 69.83 68.75 69.67 181,337 +0.44(+0.64%)
Mar 01, 2023 69.40 69.56 68.96 69.23 212,019 -0.30(-0.43%)
Feb 28, 2023 69.64 70.06 69.53 69.53 193,818 -0.16(-0.23%)
Feb 27, 2023 70.09 70.34 69.55 69.69 153,823 +0.25(+0.36%)
Feb 24, 2023 69.33 69.58 69.02 69.44 107,541 -0.85(-1.21%)
Feb 23, 2023 70.44 70.56 69.49 70.29 106,963 +0.38(+0.54%)
Feb 22, 2023 70.06 70.33 69.69 69.91 245,423 -0.01(-0.01%)
Feb 21, 2023 70.73 70.90 69.91 69.92 197,041 -1.62(-2.26%)
Feb 17, 2023 71.46 71.55 70.91 71.54 174,160 -0.15(-0.21%)
Feb 16, 2023 71.90 72.56 71.66 71.69 371,344 -1.09(-1.50%)
Feb 15, 2023 71.90 72.78 71.89 72.78 175,753 +0.48(+0.66%)
Feb 14, 2023 71.98 72.71 71.55 72.30 385,347 +0.06(+0.08%)
Feb 13, 2023 71.52 72.27 71.38 72.24 304,534 +0.91(+1.28%)
Feb 10, 2023 71.12 71.41 70.85 71.33 150,858 -0.09(-0.13%)
Feb 09, 2023 72.95 72.95 71.26 71.42 184,141 -0.76(-1.05%)
Feb 08, 2023 72.66 72.94 72.05 72.18 101,959 -0.80(-1.10%)
Feb 07, 2023 71.95 73.20 71.63 72.98 140,286 +0.89(+1.23%)
Feb 06, 2023 72.16 72.38 71.83 72.09 180,630 -0.57(-0.78%)
Feb 03, 2023 72.45 73.58 72.26 72.66 201,340 -0.89(-1.21%)
Feb 02, 2023 73.00 73.81 72.84 73.55 188,379 +1.49(+2.07%)
Feb 01, 2023 70.87 72.61 70.50 72.06 106,369 +0.99(+1.39%)
Jan 31, 2023 70.03 71.07 70.03 71.07 259,970 +1.14(+1.63%)
Jan 30, 2023 70.38 70.73 69.87 69.93 223,702 -0.95(-1.34%)
Jan 27, 2023 70.33 71.28 70.32 70.88 183,641 +0.35(+0.50%)
Jan 26, 2023 70.19 70.53 69.65 70.53 153,039 +0.86(+1.23%)
Jan 25, 2023 68.88 69.77 68.44 69.67 211,722 -0.02(-0.03%)
Jan 24, 2023 69.43 69.83 69.06 69.69 176,527 -0.13(-0.19%)
Jan 23, 2023 69.01 70.11 68.79 69.82 219,178 +0.96(+1.39%)
Jan 20, 2023 67.87 68.86 67.49 68.86 136,220 +1.42(+2.11%)
Jan 19, 2023 67.53 67.83 67.21 67.44 280,929 -0.60(-0.88%)
Jan 18, 2023 69.39 69.54 67.98 68.04 193,711 -0.98(-1.42%)
Jan 17, 2023 69.11 69.40 68.85 69.02 328,109 -0.03(-0.04%)
Jan 13, 2023 68.05 69.15 68.05 69.05 166,698 +0.35(+0.51%)
Jan 12, 2023 68.69 68.88 67.80 68.70 176,136 +0.31(+0.45%)
Jan 11, 2023 67.55 68.39 67.55 68.39 214,958 +1.00(+1.48%)
Jan 10, 2023 66.80 67.39 66.73 67.39 136,116 +0.50(+0.75%)
Jan 09, 2023 67.19 67.87 66.86 66.89 206,584 +0.09(+0.13%)
Jan 06, 2023 65.74 66.97 65.16 66.80 155,777 +1.53(+2.34%)
Jan 05, 2023 65.85 65.85 65.18 65.27 201,534 -0.91(-1.38%)
Jan 04, 2023 66.12 66.50 65.58 66.18 145,544 +0.57(+0.87%)
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.