Skip to main content

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

93.20 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.43 48.47 48.30 48.31 2,092,097 -0.12(-0.24%)
Feb 27, 2019 48.43 48.43 48.16 48.43 4,848 -0.02(-0.05%)
Feb 26, 2019 48.58 48.58 48.44 48.45 34,156 -0.08(-0.16%)
Feb 25, 2019 48.86 48.86 48.53 48.53 28,958 +0.10(+0.21%)
Feb 22, 2019 48.37 48.44 48.25 48.43 41,000 +0.34(+0.71%)
Feb 21, 2019 48.24 48.24 47.91 48.09 43,660 -0.16(-0.33%)
Feb 20, 2019 48.23 48.26 48.06 48.25 39,360 +0.08(+0.17%)
Feb 19, 2019 48.21 48.25 48.00 48.17 41,841 +0.09(+0.19%)
Feb 15, 2019 47.90 48.08 47.90 48.08 13,900 +0.47(+0.99%)
Feb 14, 2019 47.54 47.77 47.39 47.61 13,133 -0.09(-0.19%)
Feb 13, 2019 47.80 47.80 47.60 47.70 48,401 +0.15(+0.32%)
Feb 12, 2019 47.23 47.59 47.23 47.55 63,198 +0.60(+1.28%)
Feb 11, 2019 47.21 47.21 46.88 46.95 30,961 +0.15(+0.32%)
Feb 08, 2019 46.65 46.80 46.50 46.80 18,300 -0.02(-0.04%)
Feb 07, 2019 47.01 47.03 46.50 46.82 38,085 -0.42(-0.89%)
Feb 06, 2019 47.33 47.33 47.10 47.24 32,397 -0.03(-0.06%)
Feb 05, 2019 47.24 47.35 47.15 47.27 43,473 +0.16(+0.34%)
Feb 04, 2019 46.96 47.11 46.67 47.11 41,670 +0.36(+0.77%)
Feb 01, 2019 46.80 46.91 46.65 46.75 32,700 +0.00(+0.00%)
Jan 31, 2019 46.41 46.78 46.32 46.75 43,201 +0.47(+1.02%)
Jan 30, 2019 46.13 46.46 45.77 46.28 59,412 +0.70(+1.53%)
Jan 29, 2019 45.83 45.83 45.50 45.58 24,639 -0.14(-0.31%)
Jan 28, 2019 45.95 45.95 45.42 45.72 23,240 -0.35(-0.76%)
Jan 25, 2019 45.97 46.15 45.97 46.07 24,000 +0.41(+0.90%)
Jan 24, 2019 45.61 45.74 45.42 45.66 21,642 +0.16(+0.35%)
Jan 23, 2019 45.76 45.76 45.22 45.50 15,319 +0.02(+0.04%)
Jan 22, 2019 46.25 46.25 45.23 45.48 47,960 -0.65(-1.41%)
Jan 18, 2019 45.89 46.20 45.73 46.13 23,700 +0.63(+1.38%)
Jan 17, 2019 45.15 45.50 45.14 45.50 36,797 +0.28(+0.62%)
Jan 16, 2019 45.27 45.35 45.17 45.22 156,128 +0.17(+0.38%)
Jan 15, 2019 44.66 45.05 44.66 45.05 75,067 +0.52(+1.17%)
Jan 14, 2019 44.55 44.68 44.36 44.53 25,332 -0.24(-0.54%)
Jan 11, 2019 44.69 44.78 44.45 44.77 41,300 +0.03(+0.07%)
Jan 10, 2019 44.46 44.74 44.20 44.74 49,610 +0.13(+0.29%)
Jan 09, 2019 44.59 44.72 44.38 44.61 50,036 +0.25(+0.56%)
Jan 08, 2019 43.88 44.36 43.87 44.36 24,594 +0.49(+1.12%)
Jan 07, 2019 43.77 44.08 43.42 43.87 76,584 +0.41(+0.94%)
Jan 04, 2019 42.57 43.60 42.57 43.46 17,600 +1.51(+3.60%)
Jan 03, 2019 43.05 43.05 41.91 41.95 55,343 -1.09(-2.53%)
Jan 02, 2019 42.41 43.14 42.40 43.04 35,064 +0.04(+0.09%)
Dec 31, 2018 43.06 43.06 42.58 43.00 107,700 +0.35(+0.82%)
Dec 28, 2018 42.94 43.17 42.40 42.65 485,400 +0.01(+0.02%)
Dec 27, 2018 41.96 42.64 41.11 42.64 113,919 +0.43(+1.02%)
Dec 26, 2018 40.19 42.21 40.19 42.21 95,932 +1.88(+4.66%)
Dec 24, 2018 41.29 41.29 40.28 40.33 41,100 -1.09(-2.63%)
Dec 21, 2018 42.60 42.75 41.29 41.42 68,300 -0.90(-2.13%)
Dec 20, 2018 43.03 43.05 41.97 42.32 78,432 -0.70(-1.63%)
Dec 19, 2018 43.90 44.23 42.74 43.02 72,759 -0.70(-1.60%)
Dec 18, 2018 44.06 44.15 43.46 43.72 60,524 +0.06(+0.14%)
Dec 17, 2018 44.61 44.61 43.48 43.66 64,214 -0.97(-2.17%)
Dec 14, 2018 45.27 45.27 44.53 44.63 25,600 -0.78(-1.72%)
Dec 13, 2018 45.80 45.80 45.27 45.41 46,015 -0.13(-0.29%)
Dec 12, 2018 45.83 46.05 45.53 45.54 14,097 +0.31(+0.69%)
Dec 11, 2018 45.85 45.86 45.14 45.23 65,015 +0.00(+0.00%)
Dec 10, 2018 45.16 45.37 44.40 45.23 50,844 +0.07(+0.16%)
Dec 07, 2018 46.23 46.39 45.00 45.16 48,400 -1.16(-2.51%)
Dec 06, 2018 45.85 46.32 45.03 46.32 101,417 +0.01(+0.02%)
Dec 04, 2018 47.93 47.93 46.31 46.31 16,600 -1.59(-3.32%)
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.