Indicators

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

94.61 -0.17 (-0.18%)

Streaming Delayed Price Updated: 11:20 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	67.59	67.61	66.71	67.34	556,247	-0.29(-0.43%)
Nov 27, 2020	67.50	67.80	67.41	67.63	244,700	+0.37(+0.55%)
Nov 25, 2020	67.31	67.32	66.91	67.26	1,081,000	+0.04(+0.06%)
Nov 24, 2020	66.88	67.30	66.45	67.22	1,310,670	+0.91(+1.37%)
Nov 23, 2020	66.49	66.50	65.84	66.31	1,286,850	+0.44(+0.67%)
Nov 20, 2020	66.34	66.34	65.87	65.87	713,600	-0.33(-0.50%)
Nov 19, 2020	65.92	66.31	65.60	66.20	1,371,553	+0.37(+0.56%)
Nov 18, 2020	66.77	66.77	65.83	65.83	1,515,423	-0.71(-1.07%)
Nov 17, 2020	66.55	66.78	66.13	66.54	1,694,545	-0.22(-0.33%)
Nov 16, 2020	66.78	66.78	66.28	66.76	219,496	+0.68(+1.03%)
Nov 13, 2020	65.82	66.20	65.50	66.08	157,600	+0.76(+1.16%)
Nov 12, 2020	65.90	65.90	64.96	65.32	155,202	-0.58(-0.88%)
Nov 11, 2020	65.87	65.98	65.55	65.90	221,199	+0.63(+0.97%)
Nov 10, 2020	65.60	65.65	64.53	65.27	147,533	-0.29(-0.44%)
Nov 09, 2020	67.03	67.63	65.46	65.56	193,844	+0.30(+0.46%)
Nov 06, 2020	65.41	65.42	64.74	65.26	2,358,800	-0.05(-0.08%)
Nov 05, 2020	65.06	65.52	64.92	65.31	211,326	+1.44(+2.25%)
Nov 04, 2020	63.11	64.54	63.11	63.87	171,486	+1.57(+2.52%)
Nov 03, 2020	61.83	62.62	61.57	62.30	219,436	+1.22(+2.01%)

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.