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.

DateOpenCloseChangeLowHighVolume
2025-06-20105.89105.03↓$0.86 (-0.81%)104.76106.03166.31K
2025-06-18105.79105.63↓$0.16 (-0.15%)105.45106.33277.51K
2025-06-17106.07105.60↓$0.47 (-0.44%)105.38106.33368.46K
2025-06-16106.11106.55↑$0.44 (0.41%)106.11106.84148.94K
2025-06-13105.63105.39↓$0.24 (-0.23%)105.14106.35134.62K
2025-06-12106.25106.77↑$0.52 (0.49%)106.11106.84306.94K
2025-06-11107.00106.42↓$0.58 (-0.54%)106.16107.24143.76K
2025-06-10106.31106.86↑$0.55 (0.52%)106.31106.92173.16K
2025-06-09106.43106.24↓$0.19 (-0.18%)106.07106.49124.69K
2025-06-06105.99106.10↑$0.11 (0.10%)105.82106.42157.98K
2025-06-05105.94105.07↓$0.87 (-0.82%)104.69106.23153.60K
2025-06-04105.48105.55↑$0.07 (0.07%)105.48105.89108.07K
2025-06-03104.69105.39↑$0.70 (0.67%)104.65105.55160.78K
2025-06-02103.87104.70↑$0.83 (0.80%)103.33104.71206.86K
2025-05-30103.91104.15↑$0.24 (0.23%)103.08104.43154.18K
2025-05-29105.09104.32↓$0.77 (-0.73%)103.64105.09215.14K
2025-05-28104.52103.95↓$0.57 (-0.55%)103.82104.79106.40K
2025-05-27103.47104.45↑$0.98 (0.95%)103.34104.53142.54K
2025-05-23101.71102.28↑$0.57 (0.56%)101.58102.74384.19K
2025-05-22102.90103.11↑$0.21 (0.20%)102.90103.75192.48K
2025-05-21104.00103.02↓$0.98 (-0.94%)102.77104.80229.19K
2025-05-20105.03104.87↓$0.16 (-0.15%)104.26105.04125.84K
2025-05-19103.93105.20↑$1.27 (1.22%)103.93105.31181.09K
2025-05-16104.54105.16↑$0.62 (0.59%)104.25105.16193.06K
2025-05-15103.77104.43↑$0.66 (0.64%)103.53104.54227.93K
2025-05-14104.12104.08↓$0.03 (-0.03%)103.74104.43373.67K
2025-05-13103.20103.86↑$0.66 (0.64%)103.20104.27193.77K
2025-05-12102.77103.12↑$0.35 (0.34%)101.96103.13413.17K
2025-05-09100.0099.53↓$0.47 (-0.47%)99.31100.20556.12K
2025-05-0899.6399.62↓$0.01 (-0.01%)99.02100.57326.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$ESGV breaking out of this wedge sooner than later

0 Like Report