Vanguard ESG US Stock ETF (ESGV)
131.90
-0.40
(-0.30%)
USD |
BATS |
Jul 02, 16:00
131.96
+0.06
(+0.05%)
Pre-Market: 20:00
ESGV Price : 131.90 for July 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | 132.68 | 133.28 | 131.04 | 131.90 | 126071.0 |
| Jul 01, 2026 | 132.10 | 133.09 | 131.71 | 132.30 | 306347.0 |
| Jun 30, 2026 | 131.15 | 132.52 | 131.15 | 132.24 | 176219.0 |
| Jun 29, 2026 | 130.30 | 131.31 | 129.46 | 131.21 | 121226.0 |
| Jun 26, 2026 | 128.61 | 130.09 | 128.48 | 129.10 | 107338.0 |
| Jun 25, 2026 | 130.98 | 130.98 | 128.83 | 129.45 | 356834.0 |
| Jun 24, 2026 | 130.01 | 131.02 | 129.23 | 129.65 | 344275.0 |
| Jun 23, 2026 | 129.32 | 130.85 | 129.32 | 129.72 | 248366.0 |
| Jun 22, 2026 | 132.42 | 132.99 | 131.61 | 131.70 | 183812.0 |
| Jun 18, 2026 | 132.47 | 132.60 | 131.62 | 132.38 | 158436.0 |
| Jun 17, 2026 | 132.95 | 133.08 | 130.67 | 130.82 | 161129.0 |
| Jun 16, 2026 | 133.61 | 133.86 | 132.56 | 132.57 | 385702.0 |
| Jun 15, 2026 | 133.24 | 134.09 | 133.24 | 133.63 | 759266.0 |
| Jun 12, 2026 | 130.81 | 131.46 | 129.90 | 131.00 | 127244.0 |
| Jun 11, 2026 | 128.48 | 130.68 | 127.68 | 130.32 | 215209.0 |
| Jun 10, 2026 | 129.13 | 130.34 | 127.90 | 127.91 | 160520.0 |
| Jun 09, 2026 | 131.41 | 132.18 | 127.44 | 130.12 | 179557.0 |
| Jun 08, 2026 | 131.29 | 131.78 | 130.47 | 130.56 | 308577.0 |
| Jun 05, 2026 | 133.11 | 133.31 | 129.84 | 130.10 | 297959.0 |
| Jun 04, 2026 | 132.96 | 134.44 | 132.96 | 134.19 | 162274.0 |
| Jun 03, 2026 | 134.63 | 134.68 | 133.40 | 133.61 | 174159.0 |
| Jun 02, 2026 | 134.51 | 134.98 | 134.29 | 134.80 | 429237.0 |
| Jun 01, 2026 | 133.77 | 134.99 | 133.77 | 134.68 | 215269.0 |
| May 29, 2026 | 133.85 | 134.37 | 133.70 | 134.05 | 197016.0 |
| May 28, 2026 | 132.66 | 133.74 | 132.42 | 133.57 | 237828.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median