Vanguard ESG U.S. Stock ETF (ESGV)

134.89
-0.64 (-0.47%)
NYSE · Last Trade: Oct 1st, 11:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026136.30136.75135.53135.53144,032135.53
9/29/2026136.39136.39135.32135.68135,189135.68
9/28/2026136.48136.67135.53135.91188,113135.91
9/25/2026136.76137.21136.18137.05194,613137.05
9/24/2026135.55136.49135.47136.28397,672136.28
9/23/2026137.57137.57136.11136.30165,408136.30
9/22/2026137.56138.03137.42137.57331,259137.57
9/21/2026136.09137.80136.01137.54141,771137.54
9/18/2026135.06135.45134.41135.11169,275135.11
9/17/2026135.50135.50134.83135.29155,169134.97
9/16/2026134.53134.96132.72133.57143,016133.25
9/15/2026134.73134.73133.94134.06175,160133.74
9/14/2026134.22135.40134.22134.88165,563134.56
9/11/2026135.43135.75135.28135.30104,865134.98
9/10/2026133.96134.58133.92134.19291,135133.87
9/09/2026135.47135.47134.80134.99140,656134.67
9/08/2026136.45136.56135.60135.72123,321135.40
9/04/2026137.01137.11136.42136.6664,052136.34
9/03/2026136.07137.32136.06137.13143,538136.81
9/02/2026135.09135.81134.97135.58161,019135.26
9/01/2026134.91135.54134.54134.85443,229134.53
8/31/2026136.29136.34135.69136.13196,413135.81
8/28/2026136.97137.69136.39136.54268,842136.22
8/27/2026136.38137.12136.02136.89134,164136.56
8/26/2026135.69136.05135.41135.71161,495135.39
8/25/2026135.95135.95135.33135.85276,643135.53
8/24/2026135.60135.71135.07135.28118,601134.96
8/21/2026135.80136.10135.34135.75145,145135.43
8/20/2026135.57135.88134.94134.99155,680134.67
8/19/2026136.03136.57135.76136.07101,449135.75
8/18/2026135.71136.08135.42135.50132,886135.18
8/17/2026137.45137.66136.63136.63176,264136.31
8/14/2026137.88138.08137.26137.4785,836137.14
8/13/2026137.22138.12137.15137.80117,123137.47
8/12/2026137.10137.29136.55136.67153,528136.35
8/11/2026137.34137.34136.10136.2878,041135.96
8/10/2026136.94137.26136.70136.84110,947136.51
8/07/2026136.91137.30136.56137.11123,101136.78
8/06/2026136.16136.68135.86136.01265,456135.69
8/05/2026137.26137.60136.25136.25465,365135.93
8/04/2026134.57137.00134.52136.42456,972136.10
8/03/2026132.55134.35132.55134.05116,770133.73
7/31/2026131.77132.29130.31132.02230,525131.71
7/30/2026130.00131.25129.83131.13110,910130.82
7/29/2026130.29131.21128.71128.7199,488128.41
7/28/2026130.21131.01129.66130.7481,150130.43
7/27/2026131.36131.50129.78130.31116,965130.00
7/24/2026130.06131.03129.78130.1091,813129.79
7/23/2026130.51130.99129.47130.06162,094129.75
7/22/2026132.16132.74132.12132.2568,403131.94
7/21/2026132.10132.69131.84132.6177,594132.29
7/20/2026132.25132.57131.33131.35152,231131.04
7/17/2026131.22132.33131.14131.55370,653131.24
7/16/2026133.68133.96132.61133.1784,273132.85
7/15/2026133.80134.21133.21134.00151,438133.68
7/14/2026133.34133.48132.66133.29108,609132.97
7/13/2026133.34133.44132.35132.52181,118132.21
7/10/2026133.08133.91133.02133.79232,934133.47
7/09/2026132.20133.36132.00133.3097,659132.98
7/08/2026131.60131.97130.67131.80145,223131.49
7/07/2026132.80133.09131.91132.2983,935131.98
7/06/2026132.59133.38132.44133.1097,631132.78
7/02/2026132.68133.28131.04131.90126,072131.59
7/01/2026132.10133.09131.71132.30306,228131.99