Skip to main content

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

90.66 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 90.90 91.12 90.54 90.66 318,355 +0.02(+0.02%)
Feb 22, 2024 89.99 90.80 89.85 90.64 151,039 +2.00(+2.26%)
Feb 21, 2024 88.37 88.67 88.01 88.64 115,969 -0.12(-0.14%)
Feb 20, 2024 89.03 89.10 88.33 88.76 154,832 -0.66(-0.74%)
Feb 16, 2024 89.99 90.06 89.35 89.42 297,833 -0.58(-0.64%)
Feb 15, 2024 89.63 90.03 89.42 90.00 116,964 +0.57(+0.64%)
Feb 14, 2024 89.03 89.52 88.62 89.43 171,323 +1.03(+1.17%)
Feb 13, 2024 88.40 88.84 87.82 88.40 133,218 -1.39(-1.55%)
Feb 12, 2024 89.93 90.35 89.75 89.79 360,445 -0.08(-0.09%)
Feb 09, 2024 89.49 89.99 89.32 89.87 206,919 +0.66(+0.74%)
Feb 08, 2024 89.09 89.27 89.00 89.21 120,959 +0.21(+0.24%)
Feb 07, 2024 88.71 89.13 88.45 89.00 218,094 +0.74(+0.84%)
Feb 06, 2024 88.21 88.30 87.84 88.26 179,912 +0.25(+0.28%)
Feb 05, 2024 88.28 88.28 87.52 88.01 181,635 -0.34(-0.38%)
Feb 02, 2024 87.45 88.60 87.28 88.35 368,347 +1.02(+1.17%)
Feb 01, 2024 86.65 87.33 86.30 87.33 424,160 +1.12(+1.30%)
Jan 31, 2024 87.20 87.44 86.20 86.21 317,403 -1.56(-1.78%)
Jan 30, 2024 88.00 88.00 87.67 87.77 274,908 -0.20(-0.23%)
Jan 29, 2024 87.22 88.00 87.17 87.97 211,081 +0.80(+0.92%)
Jan 26, 2024 87.17 87.47 87.06 87.17 286,090 -0.06(-0.07%)
Jan 25, 2024 87.29 87.43 86.80 87.23 276,338 +0.33(+0.38%)
Jan 24, 2024 87.54 87.64 86.89 86.90 193,927 -0.08(-0.09%)
Jan 23, 2024 86.95 87.01 86.57 86.98 199,755 +0.22(+0.25%)
Jan 22, 2024 86.83 87.06 86.61 86.76 409,995 +0.36(+0.42%)
Jan 19, 2024 85.59 86.42 85.36 86.40 162,945 +1.17(+1.37%)
Jan 18, 2024 84.91 85.30 84.49 85.23 141,583 +0.77(+0.91%)
Jan 17, 2024 84.28 84.51 84.00 84.46 155,391 -0.46(-0.54%)
Jan 16, 2024 84.79 85.19 84.55 84.92 366,283 -0.19(-0.22%)
Jan 12, 2024 85.33 85.52 84.91 85.11 126,038 -0.02(-0.02%)
Jan 11, 2024 85.25 85.42 84.36 85.13 115,277 -0.03(-0.04%)
Jan 10, 2024 84.62 85.31 84.54 85.16 155,935 +0.57(+0.67%)
Jan 09, 2024 84.25 84.81 84.11 84.59 112,213 -0.06(-0.07%)
Jan 08, 2024 83.46 84.69 83.46 84.65 339,874 +1.38(+1.66%)
Jan 05, 2024 83.11 83.75 83.03 83.27 166,992 +0.13(+0.16%)
Jan 04, 2024 83.20 83.75 83.09 83.14 182,577 -0.15(-0.18%)
Jan 03, 2024 83.76 83.94 83.23 83.29 156,811 -1.03(-1.22%)
Jan 02, 2024 84.44 84.52 83.89 84.32 204,856 -0.74(-0.87%)
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.