Indicators

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

93.86 -0.24 (-0.26%)

Official Closing 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 (%)
Sep 30, 2019	51.78	51.98	51.69	51.91	52,244	+0.36(+0.70%)
Sep 27, 2019	52.10	52.10	51.31	51.55	89,200	-0.36(-0.69%)
Sep 26, 2019	52.17	52.17	51.79	51.91	101,079	-0.13(-0.25%)
Sep 25, 2019	51.81	52.11	51.50	52.04	93,608	+0.34(+0.66%)
Sep 24, 2019	52.48	52.56	51.53	51.70	99,353	-0.70(-1.34%)
Sep 23, 2019	52.36	52.49	52.24	52.40	48,202	+0.00(+0.00%)
Sep 20, 2019	52.85	52.85	52.40	52.40	27,500	-0.26(-0.49%)
Sep 19, 2019	52.81	52.92	52.62	52.66	36,245	+0.01(+0.02%)
Sep 18, 2019	52.67	52.67	52.19	52.65	33,236	-0.01(-0.02%)
Sep 17, 2019	52.53	52.66	52.42	52.66	22,889	+0.14(+0.27%)
Sep 16, 2019	52.49	52.57	52.36	52.52	45,417	-0.16(-0.30%)
Sep 13, 2019	52.94	52.94	52.64	52.68	185,100	-0.07(-0.13%)
Sep 12, 2019	52.84	52.94	52.62	52.75	59,583	+0.20(+0.38%)
Sep 11, 2019	52.24	52.55	52.20	52.55	80,270	+0.47(+0.90%)
Sep 10, 2019	52.12	52.12	51.70	52.08	50,252	-0.03(-0.06%)
Sep 09, 2019	52.49	52.49	51.97	52.11	58,626	-0.09(-0.17%)
Sep 06, 2019	52.31	52.32	52.15	52.20	50,500	+0.04(+0.08%)
Sep 05, 2019	51.98	52.26	51.98	52.16	18,648	+0.74(+1.44%)
Sep 04, 2019	51.32	51.44	51.16	51.42	35,916	+0.55(+1.08%)

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.