Indicators

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

100.71 -0.39 (-0.38%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.78	52.21	51.33	52.15	305,875	+0.36(+0.70%)
May 28, 2020	52.24	52.51	51.72	51.79	232,226	-0.17(-0.33%)
May 27, 2020	51.85	51.96	50.69	51.96	443,987	+0.76(+1.48%)
May 26, 2020	51.91	52.00	51.18	51.20	158,847	+0.51(+1.01%)
May 22, 2020	50.38	50.70	50.29	50.69	86,505	+0.17(+0.34%)
May 21, 2020	50.96	50.96	50.30	50.52	222,741	-0.33(-0.65%)
May 20, 2020	50.74	50.99	50.62	50.85	129,635	+0.90(+1.81%)
May 19, 2020	50.21	50.69	49.95	49.95	112,099	-0.46(-0.90%)
May 18, 2020	50.20	50.63	50.13	50.41	160,926	+1.43(+2.93%)
May 15, 2020	48.36	48.97	48.12	48.97	91,351	+0.29(+0.60%)
May 14, 2020	47.80	48.68	47.15	48.68	148,712	+0.59(+1.22%)
May 13, 2020	48.79	49.10	47.62	48.09	1,148,000	-0.93(-1.90%)
May 12, 2020	50.34	50.34	49.02	49.02	81,603	-1.12(-2.23%)
May 11, 2020	49.48	50.34	49.48	50.14	138,195	+0.14(+0.28%)
May 08, 2020	49.77	50.02	49.63	50.00	98,095	+0.90(+1.84%)
May 07, 2020	49.23	49.45	49.02	49.10	116,446	+0.61(+1.25%)
May 06, 2020	48.81	49.01	48.49	48.49	216,704	-0.17(-0.35%)
May 05, 2020	48.92	49.19	48.57	48.66	337,367	+0.53(+1.09%)
May 04, 2020	47.47	48.15	47.32	48.13	129,377	+0.21(+0.45%)

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.