Vanguard ESG U.S. Stock ETF (ESGV)

132.24
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:39 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard ESG U.S. Stock ETF (ESGV)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026131.15132.53131.15132.24176,219132.24
6/29/2026130.30131.31129.46131.21121,228131.21
6/26/2026128.61130.09128.47129.10107,338129.10
6/25/2026130.98130.98128.83129.45356,815129.45
6/24/2026130.01131.02129.23129.65344,277129.65
6/23/2026129.32130.85129.32129.72248,368129.72
6/22/2026132.42132.99131.61131.70183,817131.70
6/18/2026132.47132.60131.63132.38158,438132.38
6/17/2026132.95133.08130.67130.82161,129130.54
6/16/2026133.61133.86132.56132.57385,703132.29
6/15/2026133.24134.09133.24133.631,334,265133.34
6/12/2026130.81131.46129.90131.00127,247130.72
6/11/2026128.48130.68127.67130.32215,211130.04
6/10/2026129.13130.34127.90127.91160,523127.64
6/09/2026131.41132.18127.44130.12179,538129.84
6/08/2026131.29131.78130.47130.56308,579130.28
6/05/2026133.11133.31129.84130.10297,961129.82
6/04/2026132.96134.44132.96134.19162,275133.90
6/03/2026134.63134.68133.41133.61174,162133.32
6/02/2026134.51134.98134.29134.80429,036134.51
6/01/2026133.77134.99133.77134.68215,266134.39
5/29/2026133.85134.37133.70134.05197,017133.76
5/28/2026132.66133.74132.43133.57237,828133.28
5/27/2026132.78132.89132.20132.71225,796132.43
5/26/2026132.33132.83132.07132.55122,372132.27
5/22/2026131.67132.07131.26131.47176,974131.19
5/21/2026129.95131.40129.82130.94138,101130.66
5/20/2026129.16130.56128.93130.52132,012130.24
5/19/2026128.95129.54128.40128.79258,527128.51
5/18/2026130.13130.47128.84129.68198,404129.40
5/15/2026130.16130.84129.73129.93103,626129.65
5/14/2026130.82132.07130.82131.67114,126131.39
5/13/2026129.82130.95129.50130.64144,839130.36
5/12/2026129.67129.82128.59129.78100,696129.50
5/11/2026129.91130.58129.90130.27136,455129.99
5/08/2026129.61130.23129.56130.20131,580129.92
5/07/2026129.63129.92128.71128.94501,385128.66
5/06/2026128.14129.40128.14129.29347,748129.01
5/05/2026126.72127.33126.68127.14279,029126.87
5/04/2026126.22126.65125.35125.95158,791125.68
5/01/2026126.19127.07126.15126.3392,089126.06
4/30/2026125.32125.94124.30125.77539,073125.50
4/29/2026124.64124.79124.10124.63150,019124.36
4/28/2026124.71124.97124.24124.69109,771124.42
4/27/2026125.06125.67125.06125.55105,196125.28
4/24/2026124.60125.40124.31125.28121,386125.01
4/23/2026124.43124.94122.94124.07172,853123.81
4/22/2026124.49125.04124.27125.00407,400124.73
4/21/2026124.96125.17123.52123.67117,668123.41
4/20/2026124.25124.51123.88124.45367,984124.19
4/17/2026123.78125.05123.78124.62138,045124.35
4/16/2026122.55123.02122.15122.74423,493122.48
4/15/2026121.37122.49121.33122.39306,126122.13
4/14/2026119.86121.15119.86121.13210,043120.87
4/13/2026117.47119.39117.34119.38147,097119.13
4/10/2026118.31118.39117.72117.88150,145117.63
4/09/2026117.13118.09116.63117.94197,820117.69
4/08/2026117.72117.81116.58117.26175,781117.01
4/07/2026113.61114.06112.47114.04147,376113.80
4/06/2026113.54114.12113.38113.99156,010113.75
4/02/2026111.39113.68111.20113.39168,851113.15
4/01/2026113.01113.93112.74113.29631,346113.05