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 (%)
Dec 29, 2023	85.40	85.44	84.71	85.06	334,959	-0.35(-0.41%)
Dec 28, 2023	85.38	85.50	85.32	85.41	248,647	+0.12(+0.14%)
Dec 27, 2023	85.14	85.35	85.05	85.29	201,530	+0.16(+0.19%)
Dec 26, 2023	84.88	85.27	84.87	85.13	186,767	+0.37(+0.44%)
Dec 22, 2023	84.65	85.05	84.43	84.76	201,375	+0.16(+0.19%)
Dec 21, 2023	84.40	84.65	83.89	84.60	381,447	+0.96(+1.15%)
Dec 20, 2023	84.67	85.12	83.61	83.64	417,695	-1.28(-1.51%)
Dec 19, 2023	84.47	84.92	84.41	84.92	255,109	+0.60(+0.71%)
Dec 18, 2023	84.01	84.48	84.01	84.32	222,615	+0.36(+0.43%)
Dec 15, 2023	83.80	84.13	83.67	83.96	226,654	-0.37(-0.44%)
Dec 14, 2023	84.40	84.66	83.72	84.33	151,991	+0.43(+0.51%)
Dec 13, 2023	82.76	83.98	82.63	83.90	171,426	+1.23(+1.49%)
Dec 12, 2023	82.17	82.67	82.00	82.67	409,164	+0.47(+0.57%)
Dec 11, 2023	81.77	82.25	81.76	82.20	163,702	+0.29(+0.35%)
Dec 08, 2023	81.27	82.01	81.27	81.91	195,961	+0.39(+0.48%)
Dec 07, 2023	81.06	81.63	81.06	81.52	254,927	+0.71(+0.88%)
Dec 06, 2023	81.47	81.61	80.77	80.81	151,325	-0.32(-0.39%)
Dec 05, 2023	80.74	81.30	80.74	81.13	129,963	+0.04(+0.05%)
Dec 04, 2023	80.89	81.17	80.66	81.09	232,111	-0.41(-0.50%)

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.