Indicators

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

89.88 +1.05 (+1.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	72.03	72.40	70.97	71.42	347,300	-0.21(-0.29%)
Feb 25, 2021	73.38	73.58	71.32	71.63	260,200	-1.88(-2.56%)
Feb 24, 2021	72.80	73.63	72.26	73.51	230,194	+0.63(+0.86%)
Feb 23, 2021	72.29	73.06	71.34	72.88	305,513	-0.03(-0.04%)
Feb 22, 2021	73.23	73.44	72.86	72.91	290,278	-0.87(-1.18%)
Feb 19, 2021	74.18	74.18	73.66	73.78	235,200	+0.06(+0.08%)
Feb 18, 2021	73.67	73.95	73.18	73.72	454,318	-0.42(-0.57%)
Feb 17, 2021	74.02	74.15	73.50	74.14	237,724	-0.15(-0.20%)
Feb 16, 2021	74.90	74.90	74.07	74.29	248,484	-0.18(-0.24%)
Feb 12, 2021	74.12	74.47	73.91	74.47	227,700	+0.31(+0.42%)
Feb 11, 2021	74.28	74.28	73.60	74.16	340,838	+0.27(+0.37%)
Feb 10, 2021	74.36	74.36	73.34	73.89	250,147	-0.01(-0.01%)
Feb 09, 2021	73.86	74.02	73.73	73.90	407,457	-0.03(-0.04%)
Feb 08, 2021	73.80	73.93	73.50	73.93	195,320	+0.58(+0.79%)
Feb 05, 2021	73.42	73.42	73.01	73.35	351,700	+0.38(+0.52%)
Feb 04, 2021	72.44	72.97	72.29	72.97	771,085	+0.86(+1.19%)
Feb 03, 2021	72.52	72.52	71.90	72.11	317,552	-0.10(-0.14%)
Feb 02, 2021	71.83	72.42	71.58	72.21	290,667	+1.12(+1.58%)

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.