Indicators

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

100.71 -0.39 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	90.29	90.65	89.82	90.36	162,643	+0.38(+0.42%)
Feb 28, 2024	89.87	90.14	89.73	89.98	200,208	-0.16(-0.18%)
Feb 27, 2024	90.03	90.20	89.85	90.14	151,309	+0.20(+0.22%)
Feb 26, 2024	90.24	90.30	89.92	89.94	135,901	-0.22(-0.24%)
Feb 23, 2024	90.40	90.62	90.04	90.16	320,125	+0.02(+0.02%)
Feb 22, 2024	89.49	90.30	89.35	90.14	151,879	+1.99(+2.26%)
Feb 21, 2024	87.88	88.18	87.52	88.15	116,614	-0.12(-0.14%)
Feb 20, 2024	88.54	88.61	87.84	88.27	155,693	-0.66(-0.74%)
Feb 16, 2024	89.49	89.56	88.86	88.93	299,489	-0.58(-0.64%)
Feb 15, 2024	89.13	89.53	88.93	89.50	117,614	+0.57(+0.64%)
Feb 14, 2024	88.54	89.02	88.13	88.94	172,275	+1.02(+1.17%)
Feb 13, 2024	87.91	88.35	87.33	87.91	133,958	-1.38(-1.55%)
Feb 12, 2024	89.43	89.85	89.25	89.29	362,449	-0.08(-0.09%)
Feb 09, 2024	89.00	89.49	88.83	89.37	208,069	+0.66(+0.74%)
Feb 08, 2024	88.60	88.78	88.51	88.72	121,631	+0.21(+0.24%)
Feb 07, 2024	88.22	88.64	87.97	88.51	219,307	+0.74(+0.84%)
Feb 06, 2024	87.72	87.81	87.35	87.77	180,912	+0.25(+0.28%)
Feb 05, 2024	87.79	87.79	87.04	87.52	182,645	-0.34(-0.38%)
Feb 02, 2024	86.97	88.11	86.79	87.86	370,395	+1.01(+1.17%)

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.