Skip to main content

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

93.19 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 72.03 72.40 70.97 71.42 347,300 -0.21(-0.29%)
Feb 25, 2021 73.38 73.58 71.32 71.63 260,200 -1.88(-2.56%)
Feb 24, 2021 72.80 73.63 72.26 73.51 230,194 +0.63(+0.86%)
Feb 23, 2021 72.29 73.06 71.34 72.88 305,513 -0.03(-0.04%)
Feb 22, 2021 73.23 73.44 72.86 72.91 290,278 -0.87(-1.18%)
Feb 19, 2021 74.18 74.18 73.66 73.78 235,200 +0.06(+0.08%)
Feb 18, 2021 73.67 73.95 73.18 73.72 454,318 -0.42(-0.57%)
Feb 17, 2021 74.02 74.15 73.50 74.14 237,724 -0.15(-0.20%)
Feb 16, 2021 74.90 74.90 74.07 74.29 248,484 -0.18(-0.24%)
Feb 12, 2021 74.12 74.47 73.91 74.47 227,700 +0.31(+0.42%)
Feb 11, 2021 74.28 74.28 73.60 74.16 340,838 +0.27(+0.37%)
Feb 10, 2021 74.36 74.36 73.34 73.89 250,147 -0.01(-0.01%)
Feb 09, 2021 73.86 74.02 73.73 73.90 407,457 -0.03(-0.04%)
Feb 08, 2021 73.80 73.93 73.50 73.93 195,320 +0.58(+0.79%)
Feb 05, 2021 73.42 73.42 73.01 73.35 351,700 +0.38(+0.52%)
Feb 04, 2021 72.44 72.97 72.29 72.97 771,085 +0.86(+1.19%)
Feb 03, 2021 72.52 72.52 71.90 72.11 317,552 -0.10(-0.14%)
Feb 02, 2021 71.83 72.42 71.58 72.21 290,667 +1.12(+1.58%)
Feb 01, 2021 70.60 71.22 70.05 71.09 336,068 +1.30(+1.86%)
Jan 29, 2021 71.04 71.04 69.37 69.79 385,600 -1.29(-1.81%)
Jan 28, 2021 70.96 71.83 70.80 71.08 226,843 +0.60(+0.85%)
Jan 27, 2021 71.71 71.75 70.01 70.48 333,717 -1.82(-2.52%)
Jan 26, 2021 72.74 72.76 72.28 72.30 438,631 -0.17(-0.23%)
Jan 25, 2021 72.66 72.72 71.35 72.47 514,774 +0.17(+0.24%)
Jan 22, 2021 72.13 72.44 72.05 72.30 240,000 -0.15(-0.21%)
Jan 21, 2021 72.66 72.66 72.21 72.45 249,691 +0.10(+0.14%)
Jan 20, 2021 71.71 72.47 71.60 72.35 957,670 +1.09(+1.53%)
Jan 19, 2021 71.33 71.50 70.94 71.26 377,491 +0.51(+0.72%)
Jan 15, 2021 71.05 71.15 70.42 70.75 318,100 -0.47(-0.66%)
Jan 14, 2021 71.72 71.74 71.13 71.22 305,282 -0.29(-0.41%)
Jan 13, 2021 71.50 71.68 71.15 71.51 282,913 +0.14(+0.20%)
Jan 12, 2021 71.30 71.47 70.90 71.37 259,735 +0.07(+0.10%)
Jan 11, 2021 71.34 71.63 71.05 71.30 263,549 -0.50(-0.70%)
Jan 08, 2021 71.84 71.84 70.99 71.80 367,500 +0.45(+0.63%)
Jan 07, 2021 70.65 71.45 70.65 71.35 323,317 +1.24(+1.77%)
Jan 06, 2021 69.50 70.76 69.26 70.11 624,342 +0.39(+0.56%)
Jan 05, 2021 69.18 69.83 69.12 69.72 239,810 +0.42(+0.61%)
Jan 04, 2021 70.74 70.74 68.51 69.30 447,716 -0.87(-1.24%)
Dec 31, 2020 70.17 70.17 70.17 224,038 +0.26(+0.37%)
Dec 30, 2020 70.09 70.10 69.82 69.91 224,038 +0.10(+0.14%)
Dec 29, 2020 70.41 70.41 69.63 69.81 338,502 -0.22(-0.31%)
Dec 28, 2020 70.00 70.11 69.83 70.03 281,124 +0.45(+0.65%)
Dec 24, 2020 69.55 69.58 69.28 69.58 140,500 +0.27(+0.39%)
Dec 23, 2020 69.66 69.69 69.28 69.31 286,184 -0.03(-0.04%)
Dec 22, 2020 69.57 69.57 69.00 69.34 369,858 +0.10(+0.14%)
Dec 21, 2020 69.07 69.34 68.13 69.24 400,086 -0.19(-0.27%)
Dec 18, 2020 69.78 69.82 68.93 69.43 586,900 -0.39(-0.56%)
Dec 17, 2020 69.80 69.82 69.52 69.82 386,385 +0.53(+0.76%)
Dec 16, 2020 69.31 69.43 69.00 69.29 330,153 +0.18(+0.26%)
Dec 15, 2020 68.91 69.11 68.45 69.11 220,563 +0.90(+1.32%)
Dec 14, 2020 68.92 69.02 68.15 68.21 271,452 -0.05(-0.07%)
Dec 11, 2020 68.23 68.28 67.65 68.26 331,200 -0.06(-0.09%)
Dec 10, 2020 67.97 68.44 67.74 68.32 198,906 +0.07(+0.10%)
Dec 09, 2020 69.21 69.21 68.03 68.25 285,044 -0.80(-1.16%)
Dec 08, 2020 68.76 69.08 68.49 69.05 171,923 +0.26(+0.38%)
Dec 07, 2020 68.87 68.87 68.55 68.79 209,106 -0.01(-0.01%)
Dec 04, 2020 68.44 68.80 68.31 68.80 316,300 +0.62(+0.91%)
Dec 03, 2020 68.10 68.44 68.00 68.18 263,467 +0.05(+0.07%)
Dec 02, 2020 67.90 68.14 67.64 68.13 165,452 +0.03(+0.04%)
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.