Vanguard ESG US Stock (ESGV) Historical Stock Data
105.03 ↓0.60 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGV is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-06-20 | 105.89 | 105.03 | ↓$0.86 (-0.81%) | 104.76 | 106.03 | 166.31K |
| 2025-06-18 | 105.79 | 105.63 | ↓$0.16 (-0.15%) | 105.45 | 106.33 | 277.51K |
| 2025-06-17 | 106.07 | 105.60 | ↓$0.47 (-0.44%) | 105.38 | 106.33 | 368.46K |
| 2025-06-16 | 106.11 | 106.55 | ↑$0.44 (0.41%) | 106.11 | 106.84 | 148.94K |
| 2025-06-13 | 105.63 | 105.39 | ↓$0.24 (-0.23%) | 105.14 | 106.35 | 134.62K |
| 2025-06-12 | 106.25 | 106.77 | ↑$0.52 (0.49%) | 106.11 | 106.84 | 306.94K |
| 2025-06-11 | 107.00 | 106.42 | ↓$0.58 (-0.54%) | 106.16 | 107.24 | 143.76K |
| 2025-06-10 | 106.31 | 106.86 | ↑$0.55 (0.52%) | 106.31 | 106.92 | 173.16K |
| 2025-06-09 | 106.43 | 106.24 | ↓$0.19 (-0.18%) | 106.07 | 106.49 | 124.69K |
| 2025-06-06 | 105.99 | 106.10 | ↑$0.11 (0.10%) | 105.82 | 106.42 | 157.98K |
| 2025-06-05 | 105.94 | 105.07 | ↓$0.87 (-0.82%) | 104.69 | 106.23 | 153.60K |
| 2025-06-04 | 105.48 | 105.55 | ↑$0.07 (0.07%) | 105.48 | 105.89 | 108.07K |
| 2025-06-03 | 104.69 | 105.39 | ↑$0.70 (0.67%) | 104.65 | 105.55 | 160.78K |
| 2025-06-02 | 103.87 | 104.70 | ↑$0.83 (0.80%) | 103.33 | 104.71 | 206.86K |
| 2025-05-30 | 103.91 | 104.15 | ↑$0.24 (0.23%) | 103.08 | 104.43 | 154.18K |
| 2025-05-29 | 105.09 | 104.32 | ↓$0.77 (-0.73%) | 103.64 | 105.09 | 215.14K |
| 2025-05-28 | 104.52 | 103.95 | ↓$0.57 (-0.55%) | 103.82 | 104.79 | 106.40K |
| 2025-05-27 | 103.47 | 104.45 | ↑$0.98 (0.95%) | 103.34 | 104.53 | 142.54K |
| 2025-05-23 | 101.71 | 102.28 | ↑$0.57 (0.56%) | 101.58 | 102.74 | 384.19K |
| 2025-05-22 | 102.90 | 103.11 | ↑$0.21 (0.20%) | 102.90 | 103.75 | 192.48K |
| 2025-05-21 | 104.00 | 103.02 | ↓$0.98 (-0.94%) | 102.77 | 104.80 | 229.19K |
| 2025-05-20 | 105.03 | 104.87 | ↓$0.16 (-0.15%) | 104.26 | 105.04 | 125.84K |
| 2025-05-19 | 103.93 | 105.20 | ↑$1.27 (1.22%) | 103.93 | 105.31 | 181.09K |
| 2025-05-16 | 104.54 | 105.16 | ↑$0.62 (0.59%) | 104.25 | 105.16 | 193.06K |
| 2025-05-15 | 103.77 | 104.43 | ↑$0.66 (0.64%) | 103.53 | 104.54 | 227.93K |
| 2025-05-14 | 104.12 | 104.08 | ↓$0.03 (-0.03%) | 103.74 | 104.43 | 373.67K |
| 2025-05-13 | 103.20 | 103.86 | ↑$0.66 (0.64%) | 103.20 | 104.27 | 193.77K |
| 2025-05-12 | 102.77 | 103.12 | ↑$0.35 (0.34%) | 101.96 | 103.13 | 413.17K |
| 2025-05-09 | 100.00 | 99.53 | ↓$0.47 (-0.47%) | 99.31 | 100.20 | 556.12K |
| 2025-05-08 | 99.63 | 99.62 | ↓$0.01 (-0.01%) | 99.02 | 100.57 | 326.55K |
Create an account or log in to view more rows.
$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
$ESGV whats the target for Friday close?
$ESGV I still don’t wanna buy it