Indicators

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

93.74 +0.06 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.56	55.01	54.08	54.95	290,300	+0.38(+0.70%)
May 28, 2020	55.04	55.33	54.49	54.57	220,401	-0.18(-0.33%)
May 27, 2020	54.63	54.75	53.41	54.75	421,379	+0.80(+1.48%)
May 26, 2020	54.70	54.79	53.93	53.95	150,759	+0.54(+1.01%)
May 22, 2020	53.08	53.42	52.98	53.41	82,100	+0.18(+0.34%)
May 21, 2020	53.69	53.69	53.00	53.23	211,399	-0.35(-0.65%)
May 20, 2020	53.46	53.73	53.34	53.58	123,034	+0.95(+1.81%)
May 19, 2020	52.90	53.41	52.63	52.63	106,391	-0.48(-0.90%)
May 18, 2020	52.89	53.35	52.82	53.11	152,732	+1.51(+2.93%)
May 15, 2020	50.95	51.60	50.70	51.60	86,700	+0.31(+0.60%)
May 14, 2020	50.36	51.29	49.68	51.29	141,140	+0.62(+1.22%)
May 13, 2020	51.41	51.73	50.18	50.67	1,089,542	-0.98(-1.90%)
May 12, 2020	53.05	53.05	51.65	51.65	77,448	-1.18(-2.23%)
May 11, 2020	52.14	53.04	52.14	52.83	131,158	+0.15(+0.28%)
May 08, 2020	52.44	52.70	52.30	52.68	93,100	+0.95(+1.84%)
May 07, 2020	51.87	52.10	51.65	51.73	110,517	+0.64(+1.25%)
May 06, 2020	51.43	51.64	51.09	51.09	205,669	-0.18(-0.35%)
May 05, 2020	51.54	51.83	51.18	51.27	320,188	+0.55(+1.09%)
May 04, 2020	50.02	50.73	49.86	50.72	122,789	+0.23(+0.45%)

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.