Vanguard ESG US Stock (ESGV) Historical Stock Data
70.53 ↑0.86 (1.23%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, ESGV is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 70.19 | 70.53 | ↑$0.34 (0.48%) | 69.65 | 70.54 | 153.04K |
| 2023-01-25 | 68.88 | 69.67 | ↑$0.79 (1.15%) | 68.44 | 69.77 | 211.72K |
| 2023-01-24 | 69.43 | 69.69 | ↑$0.26 (0.37%) | 69.06 | 69.83 | 176.53K |
| 2023-01-23 | 69.01 | 69.82 | ↑$0.81 (1.17%) | 68.86 | 70.11 | 219.18K |
| 2023-01-20 | 67.87 | 68.86 | ↑$0.99 (1.46%) | 67.49 | 68.86 | 135.90K |
| 2023-01-19 | 67.53 | 67.44 | ↓$0.09 (-0.13%) | 67.21 | 67.83 | 280.93K |
| 2023-01-18 | 69.39 | 68.04 | ↓$1.35 (-1.95%) | 67.98 | 69.54 | 169.65K |
| 2023-01-17 | 69.11 | 69.02 | ↓$0.09 (-0.13%) | 68.85 | 69.40 | 328.11K |
| 2023-01-13 | 68.05 | 69.05 | ↑$1.00 (1.47%) | 68.05 | 69.15 | 165.66K |
| 2023-01-12 | 68.69 | 68.70 | ↑$0.01 (0.01%) | 67.80 | 68.88 | 176.14K |
| 2023-01-11 | 67.55 | 68.39 | ↑$0.84 (1.24%) | 67.55 | 68.39 | 214.88K |
| 2023-01-10 | 66.80 | 67.39 | ↑$0.59 (0.88%) | 66.74 | 67.39 | 136.12K |
| 2023-01-09 | 67.19 | 66.89 | ↓$0.30 (-0.45%) | 66.86 | 67.87 | 206.58K |
| 2023-01-06 | 65.74 | 66.80 | ↑$1.06 (1.61%) | 65.16 | 66.97 | 155.77K |
| 2023-01-05 | 65.85 | 65.27 | ↓$0.58 (-0.88%) | 65.18 | 65.85 | 201.38K |
| 2023-01-04 | 66.12 | 66.18 | ↑$0.06 (0.09%) | 65.58 | 66.50 | 145.54K |
| 2023-01-03 | 66.28 | 65.61 | ↓$0.67 (-1.01%) | 65.10 | 66.37 | 230.77K |
| 2022-12-30 | 65.41 | 65.86 | ↑$0.45 (0.69%) | 65.13 | 65.86 | 259.60K |
| 2022-12-29 | 65.17 | 66.04 | ↑$0.87 (1.33%) | 65.17 | 66.17 | 329.52K |
| 2022-12-28 | 65.51 | 64.74 | ↓$0.77 (-1.18%) | 64.70 | 65.83 | 331.93K |
| 2022-12-27 | 65.73 | 65.53 | ↓$0.20 (-0.30%) | 65.24 | 65.93 | 520.23K |
| 2022-12-23 | 65.40 | 65.90 | ↑$0.50 (0.76%) | 65.10 | 65.91 | 241.85K |
| 2022-12-22 | 65.94 | 65.66 | ↓$0.28 (-0.42%) | 64.66 | 66.00 | 362.15K |
| 2022-12-21 | 66.18 | 66.60 | ↑$0.42 (0.63%) | 65.98 | 66.84 | 491.38K |
| 2022-12-20 | 65.34 | 65.66 | ↑$0.32 (0.49%) | 65.16 | 65.95 | 331.65K |
| 2022-12-19 | 66.30 | 65.61 | ↓$0.69 (-1.04%) | 65.33 | 66.35 | 359.20K |
| 2022-12-16 | 66.68 | 66.33 | ↓$0.35 (-0.52%) | 65.96 | 66.95 | 387.43K |
| 2022-12-15 | 68.23 | 67.43 | ↓$0.80 (-1.17%) | 67.16 | 68.41 | 258.04K |
| 2022-12-14 | 69.55 | 69.26 | ↓$0.29 (-0.42%) | 68.80 | 70.32 | 243.97K |
| 2022-12-13 | 71.40 | 69.71 | ↓$1.69 (-2.37%) | 69.24 | 71.40 | 273.28K |
Create an account or log in to view more rows.
$ESGV This stock is the golden ticket.
$ESGV going green
$ESGV Looking for this cup to breakout.
$ESGV we always finish green after a red week. Less go!
$ESGV Same thing
different day
$ESGV diamond balls
$ESGV Time to buy here
$ESGV fuck all u greedy bulls
$ESGV taking off soon
$ESGV yeeeeeee haw