Indicators

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

90.60 +1.19 (+1.33%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	90.79	91.15	90.32	90.86	161,744	+0.38(+0.42%)
Feb 28, 2024	90.37	90.64	90.23	90.48	199,101	-0.16(-0.18%)
Feb 27, 2024	90.53	90.70	90.34	90.64	150,473	+0.20(+0.22%)
Feb 26, 2024	90.74	90.80	90.42	90.44	135,150	-0.22(-0.24%)
Feb 23, 2024	90.90	91.12	90.54	90.66	318,355	+0.02(+0.02%)
Feb 22, 2024	89.99	90.80	89.85	90.64	151,039	+2.00(+2.26%)
Feb 21, 2024	88.37	88.67	88.01	88.64	115,969	-0.12(-0.14%)
Feb 20, 2024	89.03	89.10	88.33	88.76	154,832	-0.66(-0.74%)
Feb 16, 2024	89.99	90.06	89.35	89.42	297,833	-0.58(-0.64%)
Feb 15, 2024	89.63	90.03	89.42	90.00	116,964	+0.57(+0.64%)
Feb 14, 2024	89.03	89.52	88.62	89.43	171,323	+1.03(+1.17%)
Feb 13, 2024	88.40	88.84	87.82	88.40	133,218	-1.39(-1.55%)
Feb 12, 2024	89.93	90.35	89.75	89.79	360,445	-0.08(-0.09%)
Feb 09, 2024	89.49	89.99	89.32	89.87	206,919	+0.66(+0.74%)
Feb 08, 2024	89.09	89.27	89.00	89.21	120,959	+0.21(+0.24%)
Feb 07, 2024	88.71	89.13	88.45	89.00	218,094	+0.74(+0.84%)
Feb 06, 2024	88.21	88.30	87.84	88.26	179,912	+0.25(+0.28%)
Feb 05, 2024	88.28	88.28	87.52	88.01	181,635	-0.34(-0.38%)
Feb 02, 2024	87.45	88.60	87.28	88.35	368,347	+1.02(+1.17%)

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.