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

100.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	100.36	100.77	100.17	100.75	96,799	+0.74(+0.74%)
Jul 15, 2024	99.97	100.64	99.70	100.01	159,297	+0.31(+0.31%)
Jul 12, 2024	99.17	100.35	99.09	99.70	144,057	+0.70(+0.71%)
Jul 11, 2024	99.98	100.13	98.85	99.00	132,457	-0.82(-0.82%)
Jul 10, 2024	99.19	99.87	98.96	99.82	159,704	+1.00(+1.01%)
Jul 09, 2024	99.07	99.07	98.77	98.82	132,177	+0.02(+0.02%)
Jul 08, 2024	98.80	98.87	98.60	98.80	183,410	+0.17(+0.17%)
Jul 05, 2024	98.07	98.68	98.00	98.63	129,649	+0.66(+0.67%)
Jul 03, 2024	97.56	98.03	97.50	97.97	89,451	+0.47(+0.48%)
Jul 02, 2024	96.51	97.51	96.51	97.50	200,582	+0.64(+0.66%)
Jul 01, 2024	96.81	96.97	96.29	96.86	132,595	+0.24(+0.25%)
Jun 28, 2024	97.25	97.74	96.49	96.62	253,856	-0.40(-0.41%)
Jun 27, 2024	96.72	97.09	96.67	97.02	477,987	+0.20(+0.21%)
Jun 26, 2024	96.43	96.90	96.33	96.82	513,472	+0.19(+0.20%)
Jun 25, 2024	96.47	96.67	96.19	96.63	478,625	+0.53(+0.55%)
Jun 24, 2024	96.54	96.96	96.10	96.10	166,775	-0.43(-0.45%)
Jun 21, 2024	96.58	96.73	96.28	96.53	145,229	-0.07(-0.07%)
Jun 20, 2024	97.16	97.28	96.27	96.60	170,708	-0.47(-0.48%)
Jun 18, 2024	96.92	97.11	96.77	97.07	142,674	+0.26(+0.27%)
Jun 17, 2024	95.95	97.09	95.78	96.81	133,844	+0.75(+0.78%)
Jun 14, 2024	95.74	96.06	95.53	96.06	100,592	+0.08(+0.08%)
Jun 13, 2024	96.28	96.28	95.58	95.98	141,000	+0.16(+0.17%)
Jun 12, 2024	95.83	96.33	95.67	95.82	166,352	+1.00(+1.05%)
Jun 11, 2024	94.34	94.82	93.91	94.82	66,882	+0.34(+0.36%)
Jun 10, 2024	94.04	94.52	93.93	94.49	129,229	+0.24(+0.25%)
Jun 07, 2024	94.27	94.73	94.07	94.25	105,205	-0.21(-0.22%)
Jun 06, 2024	94.55	94.57	94.14	94.46	135,301	+0.01(+0.01%)
Jun 05, 2024	93.77	94.45	93.40	94.45	103,026	+1.33(+1.42%)
Jun 04, 2024	92.88	93.32	92.61	93.12	144,192	+0.08(+0.09%)
Jun 03, 2024	93.21	93.36	92.20	93.04	148,169	+0.24(+0.26%)
May 31, 2024	92.52	92.87	91.30	92.80	141,644	+0.56(+0.61%)
May 30, 2024	92.69	92.75	92.02	92.24	136,856	-0.63(-0.68%)
May 29, 2024	92.78	93.14	92.75	92.87	186,687	-0.75(-0.80%)
May 28, 2024	93.81	93.81	93.09	93.62	149,535	+0.11(+0.12%)
May 24, 2024	93.17	93.63	93.00	93.51	171,581	+0.63(+0.68%)
May 23, 2024	94.21	94.21	92.62	92.88	223,377	-0.69(-0.74%)
May 22, 2024	93.65	93.85	93.17	93.57	170,652	-0.24(-0.26%)
May 21, 2024	93.47	93.82	93.43	93.81	245,189	+0.14(+0.15%)
May 20, 2024	93.48	93.86	93.48	93.67	108,146	+0.22(+0.23%)
May 17, 2024	93.46	93.54	93.07	93.45	293,864	+0.06(+0.06%)
May 16, 2024	93.66	93.85	93.38	93.39	419,228	-0.25(-0.27%)
May 15, 2024	92.89	93.72	92.85	93.64	192,225	+1.19(+1.28%)
May 14, 2024	91.96	92.52	91.94	92.45	164,164	+0.56(+0.61%)
May 13, 2024	92.14	92.21	91.68	91.89	363,964	+0.05(+0.05%)
May 10, 2024	92.01	92.18	91.61	91.84	161,767	+0.10(+0.11%)
May 09, 2024	91.32	91.76	91.17	91.74	101,639	+0.45(+0.49%)
May 08, 2024	90.99	91.37	90.99	91.30	150,931	-0.08(-0.09%)
May 07, 2024	91.44	91.63	91.26	91.38	118,059	+0.06(+0.07%)
May 06, 2024	90.74	91.32	90.72	91.32	94,121	+1.00(+1.10%)
May 03, 2024	90.44	90.52	89.89	90.32	103,625	+1.19(+1.33%)
May 02, 2024	88.92	89.23	88.02	89.13	121,220	+1.00(+1.13%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices