Indicators

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

90.60 +1.19 (+1.33%)

Official Closing 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, 2020	50.73	52.46	50.66	52.46	294,000	-0.34(-0.64%)
Feb 27, 2020	54.15	54.85	52.80	52.80	224,403	-2.45(-4.43%)
Feb 26, 2020	55.57	56.37	55.07	55.25	117,010	-0.20(-0.36%)
Feb 25, 2020	57.59	57.59	55.27	55.45	201,974	-1.72(-3.01%)
Feb 24, 2020	57.33	57.69	56.91	57.17	239,017	-1.96(-3.31%)
Feb 21, 2020	59.54	59.54	58.94	59.13	143,000	-0.73(-1.22%)
Feb 20, 2020	60.03	60.12	59.25	59.86	131,090	-0.19(-0.32%)
Feb 19, 2020	59.99	60.17	59.73	60.05	203,487	+0.33(+0.55%)
Feb 18, 2020	59.76	59.79	59.45	59.72	167,557	-0.15(-0.25%)
Feb 14, 2020	59.86	59.87	59.66	59.87	131,300	+0.14(+0.23%)
Feb 13, 2020	59.55	59.91	59.47	59.73	158,766	-0.03(-0.05%)
Feb 12, 2020	59.69	59.76	59.53	59.76	167,452	+0.42(+0.71%)
Feb 11, 2020	59.47	59.65	59.27	59.34	116,933	+0.13(+0.22%)
Feb 10, 2020	58.54	59.21	58.37	59.21	180,515	+0.49(+0.83%)
Feb 07, 2020	58.84	58.95	58.61	58.72	141,300	-0.32(-0.54%)
Feb 06, 2020	59.14	59.14	58.85	59.04	144,732	+0.18(+0.31%)
Feb 05, 2020	58.99	58.99	58.52	58.86	183,368	+0.50(+0.86%)
Feb 04, 2020	58.13	58.52	58.02	58.36	124,589	+0.98(+1.71%)

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.