Indicators

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

90.60 UNCHANGED

Streaming Delayed 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 28, 2022	78.07	79.11	77.78	78.83	509,944	-0.20(-0.25%)
Feb 25, 2022	77.67	79.03	77.68	79.03	303,344	+1.71(+2.21%)
Feb 24, 2022	73.78	77.42	73.42	77.32	762,515	+1.44(+1.90%)
Feb 23, 2022	78.07	78.17	75.75	75.88	577,058	-1.59(-2.05%)
Feb 22, 2022	77.79	78.60	76.79	77.47	556,739	-0.87(-1.11%)
Feb 18, 2022				78.34	0	-0.61(-0.77%)
Feb 17, 2022	80.36	80.36	78.86	78.95	310,371	-2.02(-2.49%)
Feb 16, 2022	80.58	81.19	80.06	80.97	338,729	+0.03(+0.04%)
Feb 15, 2022	80.34	81.01	80.30	80.94	253,198	+1.52(+1.91%)
Feb 14, 2022	79.40	79.94	78.74	79.42	607,586	-0.17(-0.21%)
Feb 11, 2022	81.44	81.80	79.25	79.59	331,021	-1.86(-2.28%)
Feb 10, 2022	81.91	83.02	81.03	81.45	312,129	-1.49(-1.80%)
Feb 09, 2022	82.35	82.96	82.35	82.94	349,608	+1.37(+1.68%)
Feb 08, 2022	80.74	81.72	80.40	81.57	356,015	+0.90(+1.12%)
Feb 07, 2022	81.25	81.49	80.48	80.67	233,865	-0.41(-0.51%)
Feb 04, 2022	80.55	81.73	80.04	81.08	478,409	+0.58(+0.72%)
Feb 03, 2022	81.42		80.29	80.50	843,146	-2.15(-2.60%)
Feb 02, 2022	82.71	82.78	81.94	82.65	332,755	+0.70(+0.85%)

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.