Vanguard ESG US Stock (ESGV) Historical Stock Data
96.62 ↑1.18 (1.24%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESGV is down -0.05% a day on average. There have been 16 days where Vanguard ESG US Stock closed green and 14 days where ESGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 96.19 | 96.62 | ↑$0.43 (0.45%) | 96.19 | 97.06 | 145.96K |
| 2024-07-25 | 96.06 | 95.44 | ↓$0.62 (-0.65%) | 95.25 | 97.24 | 214.66K |
| 2024-07-24 | 97.52 | 96.06 | ↓$1.46 (-1.50%) | 95.95 | 97.58 | 156.82K |
| 2024-07-23 | 98.65 | 98.60 | ↓$0.05 (-0.05%) | 98.51 | 99.15 | 181.64K |
| 2024-07-22 | 98.32 | 98.67 | ↑$0.35 (0.36%) | 97.94 | 98.74 | 152.65K |
| 2024-07-19 | 97.90 | 97.48 | ↓$0.42 (-0.43%) | 97.32 | 98.36 | 190.56K |
| 2024-07-18 | 99.42 | 98.07 | ↓$1.35 (-1.36%) | 97.67 | 99.50 | 130.37K |
| 2024-07-17 | 99.45 | 99.07 | ↓$0.38 (-0.38%) | 99.02 | 99.77 | 109.67K |
| 2024-07-16 | 100.36 | 100.75 | ↑$0.39 (0.39%) | 100.17 | 100.71 | 96.80K |
| 2024-07-15 | 99.97 | 100.01 | ↑$0.04 (0.04%) | 99.70 | 100.64 | 159.30K |
| 2024-07-12 | 99.17 | 99.70 | ↑$0.53 (0.53%) | 99.09 | 100.35 | 144.06K |
| 2024-07-11 | 99.98 | 99.00 | ↓$0.98 (-0.98%) | 98.85 | 100.13 | 132.41K |
| 2024-07-10 | 99.19 | 99.82 | ↑$0.63 (0.64%) | 98.96 | 99.82 | 159.70K |
| 2024-07-09 | 99.07 | 98.82 | ↓$0.25 (-0.25%) | 98.77 | 99.07 | 132.17K |
| 2024-07-08 | 98.80 | 98.80 | ↑$0.00 (0.00%) | 98.60 | 98.87 | 183.41K |
| 2024-07-05 | 98.07 | 98.63 | ↑$0.56 (0.57%) | 98.00 | 98.68 | 129.58K |
| 2024-07-02 | 96.51 | 97.50 | ↑$0.99 (1.03%) | 96.51 | 97.51 | 180.56K |
| 2024-07-01 | 96.81 | 96.86 | ↑$0.05 (0.05%) | 96.29 | 96.97 | 130K |
| 2024-06-28 | 97.25 | 96.61 | ↓$0.64 (-0.66%) | 96.49 | 97.74 | 251.93K |
| 2024-06-27 | 96.72 | 96.80 | ↑$0.08 (0.08%) | 96.67 | 97.09 | 412.63K |
| 2024-06-26 | 96.43 | 96.82 | ↑$0.39 (0.40%) | 96.34 | 96.81 | 358.04K |
| 2024-06-25 | 96.47 | 96.63 | ↑$0.16 (0.17%) | 96.19 | 96.67 | 478.63K |
| 2024-06-24 | 96.54 | 96.10 | ↓$0.44 (-0.46%) | 96.10 | 96.96 | 166.78K |
| 2024-06-21 | 96.58 | 96.53 | ↓$0.05 (-0.05%) | 96.28 | 96.74 | 145.21K |
| 2024-06-20 | 97.46 | 96.90 | ↓$0.56 (-0.57%) | 96.57 | 97.59 | 170.18K |
| 2024-06-18 | 97.22 | 97.37 | ↑$0.15 (0.15%) | 97.07 | 97.41 | 142.22K |
| 2024-06-17 | 96.25 | 97.11 | ↑$0.86 (0.89%) | 96.08 | 97.39 | 133.43K |
| 2024-06-14 | 96.04 | 96.36 | ↑$0.32 (0.33%) | 95.83 | 96.36 | 99.98K |
| 2024-06-13 | 96.58 | 96.28 | ↓$0.30 (-0.31%) | 95.87 | 96.58 | 140.56K |
| 2024-06-12 | 96.13 | 96.12 | ↓$0.01 (-0.01%) | 96.00 | 96.63 | 165.77K |
Create an account or log in to view more rows.
$ESGV HODL
$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