Indicators

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

93.74 +0.06 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	81.03	81.21	80.83	81.10	267,709	+0.15(+0.19%)
Jul 28, 2023	80.64	81.04	80.61	80.95	272,329	+0.94(+1.17%)
Jul 27, 2023	81.31	81.39	79.83	80.01	269,532	-0.57(-0.71%)
Jul 26, 2023	80.43	80.85	80.19	80.58	160,709	+0.03(+0.04%)
Jul 25, 2023	80.36	80.80	80.36	80.55	123,539	+0.27(+0.34%)
Jul 24, 2023	80.19	80.42	80.02	80.28	208,100	+0.20(+0.25%)
Jul 21, 2023	80.50	80.52	80.06	80.08	158,376	+0.00(+0.00%)
Jul 20, 2023	80.74	80.84	79.97	80.08	142,918	-0.96(-1.18%)
Jul 19, 2023	81.00	81.30	80.88	81.04	265,874	+0.20(+0.25%)
Jul 18, 2023	80.08	80.94	80.02	80.84	142,470	+0.70(+0.87%)
Jul 17, 2023	79.76	80.27	79.75	80.14	93,883	+0.46(+0.58%)
Jul 14, 2023	79.87	80.10	79.58	79.68	187,545	-0.02(-0.03%)
Jul 13, 2023	79.32	79.86	79.28	79.70	529,355	+0.82(+1.04%)
Jul 12, 2023	78.91	79.19	78.72	78.88	307,028	+0.62(+0.79%)
Jul 11, 2023	77.87	78.35	77.73	78.26	253,195	+0.55(+0.71%)
Jul 10, 2023	77.36	77.74	77.35	77.71	164,760	+0.22(+0.28%)
Jul 07, 2023	77.64	78.19	77.44	77.49	186,776	-0.13(-0.17%)
Jul 06, 2023	77.63	77.69	77.11	77.62	412,759	-0.68(-0.87%)
Jul 05, 2023	78.05	78.46	78.05	78.30	461,543	-0.18(-0.23%)

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.