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 28, 2019	48.43	48.47	48.30	48.31	2,092,097	-0.12(-0.24%)
Feb 27, 2019	48.43	48.43	48.16	48.43	4,848	-0.02(-0.05%)
Feb 26, 2019	48.58	48.58	48.44	48.45	34,156	-0.08(-0.16%)
Feb 25, 2019	48.86	48.86	48.53	48.53	28,958	+0.10(+0.21%)
Feb 22, 2019	48.37	48.44	48.25	48.43	41,000	+0.34(+0.71%)
Feb 21, 2019	48.24	48.24	47.91	48.09	43,660	-0.16(-0.33%)
Feb 20, 2019	48.23	48.26	48.06	48.25	39,360	+0.08(+0.17%)
Feb 19, 2019	48.21	48.25	48.00	48.17	41,841	+0.09(+0.19%)
Feb 15, 2019	47.90	48.08	47.90	48.08	13,900	+0.47(+0.99%)
Feb 14, 2019	47.54	47.77	47.39	47.61	13,133	-0.09(-0.19%)
Feb 13, 2019	47.80	47.80	47.60	47.70	48,401	+0.15(+0.32%)
Feb 12, 2019	47.23	47.59	47.23	47.55	63,198	+0.60(+1.28%)
Feb 11, 2019	47.21	47.21	46.88	46.95	30,961	+0.15(+0.32%)
Feb 08, 2019	46.65	46.80	46.50	46.80	18,300	-0.02(-0.04%)
Feb 07, 2019	47.01	47.03	46.50	46.82	38,085	-0.42(-0.89%)
Feb 06, 2019	47.33	47.33	47.10	47.24	32,397	-0.03(-0.06%)
Feb 05, 2019	47.24	47.35	47.15	47.27	43,473	+0.16(+0.34%)
Feb 04, 2019	46.96	47.11	46.67	47.11	41,670	+0.36(+0.77%)

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.