Skip to main content

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

93.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2023 78.39 78.49 78.21 78.48 107,815 +0.13(+0.17%)
Jun 30, 2023 78.05 78.50 77.87 78.35 130,301 +0.91(+1.18%)
Jun 29, 2023 77.08 77.47 77.00 77.44 81,396 +0.32(+0.41%)
Jun 28, 2023 77.01 77.37 76.76 77.12 183,690 +0.07(+0.09%)
Jun 27, 2023 76.22 77.18 76.22 77.05 223,894 +0.95(+1.25%)
Jun 26, 2023 76.34 76.80 76.06 76.10 212,222 -0.37(-0.48%)
Jun 23, 2023 76.59 76.85 76.39 76.47 197,462 -0.65(-0.84%)
Jun 22, 2023 76.74 77.15 76.55 77.12 383,712 +0.32(+0.42%)
Jun 21, 2023 77.29 77.29 76.69 76.80 138,543 -0.57(-0.74%)
Jun 20, 2023 77.50 77.53 76.92 77.37 325,764 -0.28(-0.36%)
Jun 16, 2023 78.40 78.40 77.61 77.65 335,524 -0.55(-0.70%)
Jun 15, 2023 77.06 78.42 78.20 179,006 +6.01(+8.33%)
May 08, 2023 72.10 72.26 71.92 72.19 181,990 +0.08(+0.11%)
May 05, 2023 71.36 72.32 71.36 72.11 197,759 +1.34(+1.89%)
May 04, 2023 71.00 71.08 70.55 70.77 135,584 -0.47(-0.66%)
May 03, 2023 71.70 72.28 71.23 71.24 193,992 -0.42(-0.59%)
May 02, 2023 72.25 72.25 71.17 71.66 196,965 -0.75(-1.04%)
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.