Vanguard ESG US Stock (ESGV) Historical Stock Data

93.59 ↓0.21 (-0.22%)
As of May 28, 2024, 3:14pm EST.

Historical Data

In the past 30 trading days, ESGV is down -0.11% a day on average. There have been 13 days where Vanguard ESG US Stock closed green and 17 days where ESGV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2493.4693.80↑$0.34 (0.36%)93.2993.92171.03K
2024-05-2394.5093.17↓$1.33 (-1.41%)92.9194.50222.68K
2024-05-2293.9493.86↓$0.08 (-0.09%)93.4694.14170.12K
2024-05-2193.7694.10↑$0.34 (0.36%)93.7294.11119.43K
2024-05-2093.7793.96↑$0.19 (0.20%)93.7794.15107.81K
2024-05-1793.7593.74↓$0.01 (-0.01%)93.4193.75292.93K
2024-05-1693.9593.68↓$0.27 (-0.29%)93.6794.15417.93K
2024-05-1593.1893.93↑$0.75 (0.80%)93.1494.01191.61K
2024-05-1492.2592.74↑$0.49 (0.54%)92.2392.81163.64K
2024-05-1392.4392.18↓$0.25 (-0.27%)91.9792.50362.79K
2024-05-1092.3092.13↓$0.17 (-0.18%)91.9092.47161.26K
2024-05-0991.6092.03↑$0.43 (0.47%)91.4692.04101.32K
2024-05-0891.2791.58↑$0.31 (0.34%)91.2791.65150.46K
2024-05-0791.7291.66↓$0.06 (-0.07%)91.5491.92117K
2024-05-0691.0291.60↑$0.58 (0.64%)91.0091.6093.80K
2024-05-0390.7290.60↓$0.12 (-0.13%)90.1790.80103.29K
2024-05-0289.2089.41↑$0.21 (0.24%)88.2989.51120.84K
2024-05-0188.6088.41↓$0.19 (-0.21%)88.3089.89147.53K
2024-04-3089.7688.63↓$1.13 (-1.26%)88.6390.04164.03K
2024-04-2990.2290.11↓$0.11 (-0.12%)89.6890.31100.89K
2024-04-2689.5389.88↑$0.35 (0.39%)89.3190.15148.51K
2024-04-2587.8888.83↑$0.95 (1.08%)87.7488.94149.34K
2024-04-2489.6089.28↓$0.32 (-0.36%)88.8589.70198.49K
2024-04-2388.5389.13↑$0.60 (0.68%)88.4789.39635.83K
2024-04-2287.8288.06↑$0.24 (0.27%)87.2588.54231.14K
2024-04-1988.0387.24↓$0.79 (-0.90%)87.0088.29267.37K
2024-04-1888.6788.19↓$0.48 (-0.54%)88.0789.08202.60K
2024-04-1789.5988.45↓$1.14 (-1.27%)88.2989.59182.52K
2024-04-1689.3389.08↓$0.25 (-0.28%)88.9089.62214.95K
2024-04-1591.2989.27↓$2.02 (-2.21%)89.1091.32247.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$ESGV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
uncomfortable_comf

$ESGV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report