Vanguard ESG US Stock (ESGV) Historical Stock Data
90.60 ↑1.19 (1.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESGV is down -0.22% a day on average. There have been 12 days where Vanguard ESG US Stock closed green and 18 days where ESGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 90.72 | 90.60 | ↓$0.12 (-0.13%) | 90.17 | 90.80 | 103.29K |
| 2024-05-02 | 89.20 | 89.41 | ↑$0.21 (0.24%) | 88.29 | 89.51 | 120.84K |
| 2024-05-01 | 88.60 | 88.41 | ↓$0.19 (-0.21%) | 88.30 | 89.89 | 147.53K |
| 2024-04-30 | 89.76 | 88.63 | ↓$1.13 (-1.26%) | 88.63 | 90.04 | 164.03K |
| 2024-04-29 | 90.22 | 90.11 | ↓$0.11 (-0.12%) | 89.68 | 90.31 | 100.89K |
| 2024-04-26 | 89.53 | 89.88 | ↑$0.35 (0.39%) | 89.31 | 90.15 | 148.51K |
| 2024-04-25 | 87.88 | 88.83 | ↑$0.95 (1.08%) | 87.74 | 88.94 | 149.34K |
| 2024-04-24 | 89.60 | 89.28 | ↓$0.32 (-0.36%) | 88.85 | 89.70 | 198.49K |
| 2024-04-23 | 88.53 | 89.13 | ↑$0.60 (0.68%) | 88.47 | 89.39 | 635.83K |
| 2024-04-22 | 87.82 | 88.06 | ↑$0.24 (0.27%) | 87.25 | 88.54 | 231.14K |
| 2024-04-19 | 88.03 | 87.24 | ↓$0.79 (-0.90%) | 87.00 | 88.29 | 267.37K |
| 2024-04-18 | 88.67 | 88.19 | ↓$0.48 (-0.54%) | 88.07 | 89.08 | 202.60K |
| 2024-04-17 | 89.59 | 88.45 | ↓$1.14 (-1.27%) | 88.29 | 89.59 | 182.52K |
| 2024-04-16 | 89.33 | 89.08 | ↓$0.25 (-0.28%) | 88.90 | 89.62 | 214.95K |
| 2024-04-15 | 91.29 | 89.27 | ↓$2.02 (-2.21%) | 89.10 | 91.32 | 247.18K |
| 2024-04-12 | 91.19 | 90.51 | ↓$0.68 (-0.75%) | 90.27 | 91.38 | 450.14K |
| 2024-04-11 | 91.42 | 91.91 | ↑$0.49 (0.54%) | 90.81 | 92.14 | 125.93K |
| 2024-04-10 | 91.06 | 91.12 | ↑$0.06 (0.07%) | 90.79 | 91.47 | 413.05K |
| 2024-04-09 | 92.19 | 92.17 | ↓$0.02 (-0.02%) | 91.31 | 92.37 | 160.39K |
| 2024-04-08 | 92.07 | 92.04 | ↓$0.03 (-0.03%) | 91.85 | 92.27 | 134.76K |
| 2024-04-05 | 91.25 | 91.92 | ↑$0.67 (0.73%) | 91.18 | 92.28 | 121.76K |
| 2024-04-04 | 92.88 | 90.95 | ↓$1.93 (-2.08%) | 90.90 | 93.00 | 134.79K |
| 2024-04-03 | 91.85 | 92.15 | ↑$0.30 (0.33%) | 91.82 | 92.46 | 177.87K |
| 2024-04-02 | 92.00 | 92.05 | ↑$0.05 (0.05%) | 91.60 | 92.05 | 144.79K |
| 2024-04-01 | 93.28 | 92.87 | ↓$0.41 (-0.44%) | 92.66 | 93.36 | 174.76K |
| 2024-03-28 | 93.06 | 93.19 | ↑$0.13 (0.14%) | 93.06 | 93.35 | 235.58K |
| 2024-03-27 | 92.91 | 93.17 | ↑$0.26 (0.28%) | 92.51 | 93.17 | 118.21K |
| 2024-03-26 | 92.91 | 92.35 | ↓$0.56 (-0.60%) | 92.34 | 92.94 | 324.07K |
| 2024-03-25 | 92.65 | 92.61 | ↓$0.04 (-0.04%) | 92.51 | 92.80 | 194.96K |
| 2024-03-22 | 92.89 | 92.86 | ↓$0.03 (-0.03%) | 92.75 | 93.08 | 136.10K |
Create an account or log in to view more rows.
$ESGV whats the target for Friday close?
$ESGV I still don’t wanna buy it
$ESGV I love you!
$ESGV the FOMO will be epic
$ESGV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ESGV Stair stepping nicely
$ESGV over a thousand shares in now
$ESGV gonna take my L with this one
$ESGV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ESGV cup and handle forming