Vanguard ESG US Stock (ESGV) Historical Stock Data
122.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGV is down -0.01% a day on average. There have been 18 days where Vanguard ESG US Stock closed green and 12 days where ESGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 121.42 | 122.15 | ↑$0.73 (0.60%) | 121.42 | 122.18 | 206.83K |
| 2025-12-22 | 121.49 | 121.64 | ↑$0.15 (0.12%) | 121.32 | 121.73 | 236.79K |
| 2025-12-19 | 119.95 | 120.90 | ↑$0.95 (0.79%) | 119.95 | 120.91 | 113.97K |
| 2025-12-18 | 120.10 | 119.95 | ↓$0.15 (-0.12%) | 119.72 | 120.67 | 147.56K |
| 2025-12-17 | 120.53 | 118.87 | ↓$1.66 (-1.38%) | 118.83 | 120.57 | 152.05K |
| 2025-12-16 | 120.14 | 120.36 | ↑$0.22 (0.18%) | 119.60 | 120.60 | 238.18K |
| 2025-12-15 | 121.39 | 120.39 | ↓$1.00 (-0.82%) | 120.30 | 121.43 | 201.03K |
| 2025-12-12 | 122.00 | 120.82 | ↓$1.18 (-0.97%) | 120.38 | 122.21 | 173.96K |
| 2025-12-11 | 121.54 | 122.29 | ↑$0.75 (0.62%) | 121.10 | 122.31 | 274.40K |
| 2025-12-10 | 121.10 | 122.01 | ↑$0.91 (0.75%) | 120.99 | 122.32 | 145.68K |
| 2025-12-09 | 121.21 | 121.24 | ↑$0.03 (0.02%) | 121.15 | 121.66 | 132.37K |
| 2025-12-08 | 121.98 | 121.35 | ↓$0.63 (-0.52%) | 121.02 | 121.98 | 184.70K |
| 2025-12-05 | 121.54 | 121.76 | ↑$0.22 (0.18%) | 121.50 | 122.17 | 231.57K |
| 2025-12-04 | 121.58 | 121.42 | ↓$0.16 (-0.13%) | 120.85 | 121.58 | 126.69K |
| 2025-12-03 | 120.64 | 121.27 | ↑$0.63 (0.52%) | 120.61 | 121.47 | 135.91K |
| 2025-12-02 | 121.00 | 120.86 | ↓$0.14 (-0.11%) | 120.52 | 121.34 | 150.72K |
| 2025-12-01 | 120.22 | 120.58 | ↑$0.36 (0.30%) | 120.17 | 121.10 | 207.31K |
| 2025-11-28 | 120.82 | 121.13 | ↑$0.31 (0.26%) | 120.68 | 121.16 | 95.96K |
| 2025-11-26 | 120.25 | 120.46 | ↑$0.21 (0.17%) | 120.01 | 120.84 | 197.02K |
| 2025-11-25 | 118.27 | 119.70 | ↑$1.43 (1.21%) | 118.04 | 119.89 | 176.09K |
| 2025-11-24 | 117.12 | 118.37 | ↑$1.25 (1.07%) | 117.12 | 118.59 | 160.41K |
| 2025-11-21 | 115.41 | 116.43 | ↑$1.02 (0.88%) | 114.83 | 117.50 | 343.47K |
| 2025-11-20 | 119.07 | 115.12 | ↓$3.95 (-3.32%) | 115.00 | 119.44 | 175.30K |
| 2025-11-19 | 116.80 | 117.10 | ↑$0.30 (0.26%) | 116.40 | 118.11 | 142.17K |
| 2025-11-18 | 116.93 | 116.65 | ↓$0.28 (-0.24%) | 115.90 | 117.51 | 241.65K |
| 2025-11-17 | 118.49 | 117.68 | ↓$0.81 (-0.68%) | 117.07 | 119.16 | 196.53K |
| 2025-11-14 | 117.52 | 118.85 | ↑$1.33 (1.13%) | 117.25 | 119.61 | 112.97K |
| 2025-11-13 | 120.60 | 118.99 | ↓$1.61 (-1.33%) | 118.77 | 120.67 | 187.44K |
| 2025-11-12 | 121.67 | 121.22 | ↓$0.45 (-0.37%) | 120.93 | 121.67 | 123.10K |
| 2025-11-11 | 120.42 | 121.11 | ↑$0.69 (0.57%) | 120.42 | 121.29 | 142.77K |
Create an account or log in to view more rows.
$ESGV cup and handle!
$ESGV Wish I shorted
$ESGV Buy Buy Buy
$ESGV see you on the moon
$ESGV breaking out of this wedge sooner than later
$ESGV News?
$ESGV Monday will be very interesting.
$ESGV the catalyst we need !
$ESGV oversold! Buy the dip
$ESGV HODL