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.

DateOpenCloseChangeLowHighVolume
2023-01-2670.1970.53↑$0.34 (0.48%)69.6570.54153.04K
2023-01-2568.8869.67↑$0.79 (1.15%)68.4469.77211.72K
2023-01-2469.4369.69↑$0.26 (0.37%)69.0669.83176.53K
2023-01-2369.0169.82↑$0.81 (1.17%)68.8670.11219.18K
2023-01-2067.8768.86↑$0.99 (1.46%)67.4968.86135.90K
2023-01-1967.5367.44↓$0.09 (-0.13%)67.2167.83280.93K
2023-01-1869.3968.04↓$1.35 (-1.95%)67.9869.54169.65K
2023-01-1769.1169.02↓$0.09 (-0.13%)68.8569.40328.11K
2023-01-1368.0569.05↑$1.00 (1.47%)68.0569.15165.66K
2023-01-1268.6968.70↑$0.01 (0.01%)67.8068.88176.14K
2023-01-1167.5568.39↑$0.84 (1.24%)67.5568.39214.88K
2023-01-1066.8067.39↑$0.59 (0.88%)66.7467.39136.12K
2023-01-0967.1966.89↓$0.30 (-0.45%)66.8667.87206.58K
2023-01-0665.7466.80↑$1.06 (1.61%)65.1666.97155.77K
2023-01-0565.8565.27↓$0.58 (-0.88%)65.1865.85201.38K
2023-01-0466.1266.18↑$0.06 (0.09%)65.5866.50145.54K
2023-01-0366.2865.61↓$0.67 (-1.01%)65.1066.37230.77K
2022-12-3065.4165.86↑$0.45 (0.69%)65.1365.86259.60K
2022-12-2965.1766.04↑$0.87 (1.33%)65.1766.17329.52K
2022-12-2865.5164.74↓$0.77 (-1.18%)64.7065.83331.93K
2022-12-2765.7365.53↓$0.20 (-0.30%)65.2465.93520.23K
2022-12-2365.4065.90↑$0.50 (0.76%)65.1065.91241.85K
2022-12-2265.9465.66↓$0.28 (-0.42%)64.6666.00362.15K
2022-12-2166.1866.60↑$0.42 (0.63%)65.9866.84491.38K
2022-12-2065.3465.66↑$0.32 (0.49%)65.1665.95331.65K
2022-12-1966.3065.61↓$0.69 (-1.04%)65.3366.35359.20K
2022-12-1666.6866.33↓$0.35 (-0.52%)65.9666.95387.43K
2022-12-1568.2367.43↓$0.80 (-1.17%)67.1668.41258.04K
2022-12-1469.5569.26↓$0.29 (-0.42%)68.8070.32243.97K
2022-12-1371.4069.71↓$1.69 (-2.37%)69.2471.40273.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ESGV we always finish green after a red week. Less go!

0 Like Report
kairaae

$ESGV Same thing
different day

0 Like Report