Indicators

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

93.74 +0.06 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.10	75.60	72.87	72.99	554,991	-2.91(-3.83%)
Apr 28, 2022	74.80	76.26	73.98	75.90	451,189	+1.98(+2.68%)
Apr 27, 2022	74.09	74.89	73.57	73.92	460,899	+0.07(+0.09%)
Apr 26, 2022	75.82	75.82	73.81	73.85	502,972	-2.45(-3.21%)
Apr 25, 2022	75.32	76.31	74.55	76.30	716,151	+0.70(+0.93%)
Apr 22, 2022	77.67	77.67	75.50	75.60	756,139	-2.15(-2.77%)
Apr 21, 2022	79.87	80.12	77.58	77.75	311,312	-1.28(-1.62%)
Apr 20, 2022	79.53	79.59	78.84	79.03	290,294	-0.18(-0.23%)
Apr 19, 2022	77.72	79.37	77.72	79.21	254,343	+1.49(+1.92%)
Apr 18, 2022	77.70	78.12	77.28	77.72	529,408	-0.20(-0.26%)
Apr 14, 2022	79.15	79.23	77.88	77.92	287,213	-1.17(-1.48%)
Apr 13, 2022	77.86	79.18	77.86	79.09	243,941	+1.11(+1.42%)
Apr 12, 2022	79.08	79.46	77.70	77.98	251,637	-0.35(-0.45%)
Apr 11, 2022	79.06	79.21	78.26	78.33	369,187	-1.33(-1.67%)
Apr 08, 2022	79.96	80.30	79.40	79.66	322,068	-0.39(-0.49%)
Apr 07, 2022	79.66	80.46	79.09	80.05	147,375	+0.25(+0.31%)
Apr 06, 2022	80.06	80.27	79.20	79.80	281,531	-1.12(-1.38%)
Apr 05, 2022	81.98	82.22	80.73	80.92	180,903	-1.25(-1.52%)
Apr 04, 2022	81.44	82.17	81.30	82.17	298,123	+0.87(+1.07%)

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.