Vanguard ESG U.S. Stock ETF (ESGV)

120.96
-0.91 (-0.75%)
NYSE · Last Trade: Jan 1st, 9:18 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025121.82121.89120.90120.96255,277120.96
12/30/2025122.00122.14121.78121.87175,020121.87
12/29/2025121.95122.29121.73122.06356,197122.06
12/26/2025122.52122.73122.42122.6098,382122.60
12/24/2025122.24122.62122.08122.48100,215122.48
12/23/2025121.42122.18121.42122.15245,994122.15
12/22/2025121.49121.73121.31121.64239,051121.64
12/19/2025119.95120.91119.95120.90134,170120.90
12/18/2025120.10120.67119.69119.95153,429119.66
12/17/2025120.53120.57118.82118.87158,223118.58
12/16/2025120.14120.61119.58120.36321,270120.06
12/15/2025121.39121.43120.30120.39216,947120.09
12/12/2025122.00122.21120.38120.82181,642120.52
12/11/2025121.54122.31121.10122.29274,408121.99
12/10/2025121.10122.32120.94122.01154,793121.71
12/09/2025121.21121.66121.15121.24142,902120.94
12/08/2025121.98121.98121.02121.35194,361121.05
12/05/2025121.54122.20121.50121.76233,797121.46
12/04/2025121.58121.60120.84121.42140,143121.12
12/03/2025120.64121.47120.58121.27139,738120.97
12/02/2025121.00121.37120.52120.86201,963120.56
12/01/2025120.22121.10120.17120.58416,727120.28
11/28/2025120.82121.16120.67121.1395,961120.83
11/26/2025120.25120.86120.01120.46210,428120.16
11/25/2025118.27119.90117.79119.70176,319119.41
11/24/2025117.12118.59117.12118.37177,385118.08
11/21/2025115.41117.50114.83116.43345,637116.14
11/20/2025119.07119.44114.99115.12175,302114.84
11/19/2025116.80118.11116.40117.10142,171116.81
11/18/2025116.93117.51115.90116.65243,588116.36
11/17/2025118.49119.16117.05117.68201,051117.39
11/14/2025117.52119.61117.25118.85114,629118.56
11/13/2025120.60120.67118.75118.99188,074118.70
11/12/2025121.67121.67120.93121.22123,101120.92
11/11/2025120.42121.29120.42121.11142,776120.81
11/10/2025120.22121.11119.89120.95166,620120.65
11/07/2025118.28118.99117.11118.96204,902118.67
11/06/2025120.50120.50118.65118.89267,100118.60
11/05/2025120.03121.13119.91120.52240,032120.22
11/04/2025120.23121.04119.95120.03164,791119.73
11/03/2025122.13122.13121.00121.64219,697121.34
10/31/2025122.04122.05120.91121.38182,647121.08
10/30/2025121.80121.97120.84120.84229,179120.54
10/29/2025122.84122.85121.60122.38285,385122.08
10/28/2025122.47122.73121.99122.39120,962122.09
10/27/2025121.59122.05121.44121.95273,747121.65
10/24/2025120.06120.63120.06120.31169,158120.01
10/23/2025118.63119.47118.58119.28161,602118.99
10/22/2025119.52119.52117.79118.62158,454118.33
10/21/2025119.40119.74119.15119.44140,784119.15
10/20/2025118.60119.53118.60119.38111,127119.09
10/17/2025116.95118.20116.81117.9691,059117.67
10/16/2025118.52118.83116.81117.40208,656117.11
10/15/2025118.61119.06117.31118.14176,946117.85
10/14/2025116.77118.28116.13117.63216,912117.34
10/13/2025117.60118.13117.35117.95171,055117.66
10/10/2025119.66119.87115.94116.00144,271115.72
10/09/2025119.78119.78119.04119.44188,316119.15
10/08/2025119.20119.68119.00119.67127,604119.38
10/07/2025119.74119.74118.57118.87162,078118.58
10/06/2025119.57119.72119.10119.49145,681119.20
10/03/2025119.24119.69118.84119.14139,985118.85
10/02/2025119.37119.37118.64119.15150,095118.86
10/01/2025118.01119.05117.94118.93159,500118.64