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 28, 2023	71.73	72.47	71.72	72.46	442,014	+0.59(+0.82%)
Apr 27, 2023	70.91	71.89	70.83	71.87	252,353	+1.48(+2.10%)
Apr 26, 2023	70.85	71.03	70.32	70.39	158,896	-0.19(-0.27%)
Apr 25, 2023	71.51	71.54	70.54	70.58	405,656	-1.22(-1.70%)
Apr 24, 2023	71.80	72.02	71.48	71.80	115,999	-0.05(-0.07%)
Apr 21, 2023	71.84	71.97	71.50	71.85	286,186	+0.09(+0.13%)
Apr 20, 2023	71.69	72.16	71.55	71.76	244,781	-0.43(-0.60%)
Apr 19, 2023	71.84	72.36	71.80	72.19	153,704	-0.03(-0.04%)
Apr 18, 2023	72.50	72.54	71.97	72.22	112,330	+0.06(+0.08%)
Apr 17, 2023	71.85	72.16	71.66	72.16	320,986	+0.27(+0.38%)
Apr 14, 2023	71.99	72.40	71.43	71.89	213,426	-0.16(-0.22%)
Apr 13, 2023	71.24	72.10	71.24	72.05	130,612	+1.05(+1.48%)
Apr 12, 2023	71.83	71.90	70.92	71.00	179,754	-0.37(-0.52%)
Apr 11, 2023	71.40	71.66	71.24	71.37	159,362	-0.02(-0.03%)
Apr 10, 2023	70.74	71.39	70.60	71.39	196,111	+0.11(+0.15%)
Apr 06, 2023	70.79	71.30	70.51	71.28	162,639	+0.33(+0.47%)
Apr 05, 2023	71.26	71.26	70.64	70.95	147,774	-0.42(-0.59%)
Apr 04, 2023	71.94	71.95	71.15	71.37	140,425	-0.41(-0.57%)

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.