Indicators

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

92.13 +0.10 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.51	55.51	55.22	55.27	90,300	-0.23(-0.41%)
Nov 27, 2019	55.45	55.50	55.30	55.50	96,200	+0.27(+0.49%)
Nov 26, 2019	55.17	55.27	55.04	55.23	83,860	+0.16(+0.29%)
Nov 25, 2019	54.79	55.07	54.73	55.07	148,747	+0.54(+0.99%)
Nov 22, 2019	54.57	54.57	54.30	54.53	118,900	+0.11(+0.20%)
Nov 21, 2019	54.71	54.71	54.30	54.42	101,572	-0.15(-0.27%)
Nov 20, 2019	54.75	54.76	54.27	54.57	80,576	-0.21(-0.38%)
Nov 19, 2019	54.94	54.94	54.63	54.78	115,501	+0.05(+0.09%)
Nov 18, 2019	54.66	54.77	54.52	54.73	93,513	+0.07(+0.13%)
Nov 15, 2019	54.61	54.66	54.41	54.66	60,400	+0.38(+0.70%)
Nov 14, 2019	54.17	54.34	54.03	54.28	256,244	+0.08(+0.15%)
Nov 13, 2019	54.10	54.25	54.00	54.20	53,709	+0.05(+0.09%)
Nov 12, 2019	54.22	54.33	54.06	54.15	60,144	+0.09(+0.17%)
Nov 11, 2019	54.01	54.06	53.92	54.06	39,500	-0.07(-0.13%)
Nov 08, 2019	54.00	54.13	53.87	54.13	50,500	+0.24(+0.45%)
Nov 07, 2019	54.16	54.19	53.85	53.89	97,793	+0.12(+0.22%)
Nov 06, 2019	53.84	53.84	53.57	53.77	119,827	+0.04(+0.07%)
Nov 05, 2019	54.06	54.06	53.73	53.73	417,701	-0.13(-0.24%)
Nov 04, 2019	54.22	54.22	53.82	53.86	150,778	+0.19(+0.35%)

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.