Indicators

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

92.13 +0.10 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.84	78.05	77.74	77.76	171,017	+0.10(+0.13%)
May 27, 2021	77.66	77.89	77.63	77.66	104,042	+0.08(+0.10%)
May 26, 2021	77.62	77.70	77.36	77.58	464,738	+0.23(+0.30%)
May 25, 2021	77.63	77.80	77.26	77.35	292,879	-0.17(-0.22%)
May 24, 2021	77.19	77.72	77.07	77.52	252,904	+0.79(+1.03%)
May 21, 2021	77.20	77.29	76.68	76.73	223,927	-0.09(-0.12%)
May 20, 2021	76.21	77.01	76.10	76.82	239,498	+0.92(+1.21%)
May 19, 2021	75.01	75.90	74.85	75.90	165,835	-0.14(-0.18%)
May 18, 2021	76.84	76.84	76.02	76.04	388,242	-0.58(-0.76%)
May 17, 2021	76.76	76.80	76.18	76.62	394,200	-0.27(-0.35%)
May 14, 2021	76.10	77.03	75.73	76.89	270,842	+1.23(+1.63%)
May 13, 2021	75.29	76.00	75.12	75.66	542,625	+0.88(+1.18%)
May 12, 2021	76.23	76.32	74.62	74.78	353,844	-1.74(-2.27%)
May 11, 2021	76.22	76.69	75.70	76.52	498,395	-0.59(-0.77%)
May 10, 2021	78.29	78.29	77.07	77.11	312,173	-1.05(-1.34%)
May 07, 2021	77.87	78.30	77.68	78.16	231,036	+0.61(+0.79%)
May 06, 2021	77.22	77.55	76.53	77.55	319,993	+0.46(+0.60%)
May 05, 2021	77.50	77.59	76.93	77.09	231,650	-0.10(-0.13%)
May 04, 2021	77.54	77.54	76.41	77.19	256,938	-0.64(-0.82%)

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.