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 (%)
Sep 29, 2023	75.93	76.00	75.03	75.22	221,975	-0.09(-0.12%)
Sep 28, 2023	74.61	75.61	74.59	75.31	124,775	+0.61(+0.82%)
Sep 27, 2023	75.00	75.01	74.05	74.70	104,096	+0.05(+0.07%)
Sep 26, 2023	75.45	75.45	74.55	74.65	248,641	-1.15(-1.52%)
Sep 25, 2023	75.24	75.81	75.44	75.80	368,761	+0.27(+0.36%)
Sep 22, 2023	75.85	76.21	75.47	75.53	121,157	-0.13(-0.17%)
Sep 21, 2023	76.42	76.45	75.65	75.66	241,730	-1.34(-1.74%)
Sep 20, 2023	78.15	78.15	77.00	77.00	203,127	-0.76(-0.98%)
Sep 19, 2023	77.69	77.89	77.30	77.76	182,486	-0.20(-0.26%)
Sep 18, 2023	77.99	78.16	77.77	77.96	134,133	-0.05(-0.06%)
Sep 15, 2023	78.79	78.79	77.89	78.01	149,456	-1.25(-1.58%)
Sep 14, 2023	79.02	79.38	78.74	79.26	144,751	+0.69(+0.88%)
Sep 13, 2023	78.50	78.81	78.31	78.57	129,565	+0.02(+0.03%)
Sep 12, 2023	78.85	79.00	78.50	78.55	69,485	-0.59(-0.75%)
Sep 11, 2023	79.02	79.19	78.76	79.14	147,845	+0.66(+0.84%)
Sep 08, 2023	78.47	78.77	78.34	78.48	91,237	+0.06(+0.08%)
Sep 07, 2023	78.08	78.53	78.00	78.42	102,774	-0.34(-0.43%)
Sep 06, 2023	79.21	79.25	78.32	78.76	244,212	-0.59(-0.74%)
Sep 05, 2023	79.65	79.65	79.20	79.35	197,854	-0.30(-0.38%)

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.