Vanguard ESG US Stock ETF (ESGV)
135.28
-0.47
(-0.35%)
USD |
BATS |
Aug 24, 16:00
135.33
+0.05
(+0.04%)
Pre-Market: 20:00
ESGV Price : 135.28 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 135.60 | 135.71 | 135.07 | 135.28 | 118600.0 |
| Aug 21, 2026 | 135.80 | 136.10 | 135.34 | 135.75 | 145145.0 |
| Aug 20, 2026 | 135.57 | 135.88 | 134.94 | 134.99 | 155681.0 |
| Aug 19, 2026 | 136.03 | 136.57 | 135.76 | 136.07 | 101459.0 |
| Aug 18, 2026 | 135.71 | 136.08 | 135.42 | 135.50 | 132889.0 |
| Aug 17, 2026 | 137.45 | 137.66 | 136.62 | 136.63 | 176265.0 |
| Aug 14, 2026 | 137.88 | 138.08 | 137.26 | 137.47 | 85836.00 |
| Aug 13, 2026 | 137.22 | 138.12 | 137.15 | 137.80 | 117124.0 |
| Aug 12, 2026 | 137.10 | 137.29 | 136.55 | 136.67 | 153529.0 |
| Aug 11, 2026 | 137.34 | 137.34 | 136.10 | 136.28 | 78041.00 |
| Aug 10, 2026 | 136.94 | 137.26 | 136.70 | 136.84 | 110948.0 |
| Aug 07, 2026 | 136.91 | 137.30 | 136.56 | 137.11 | 123100.0 |
| Aug 06, 2026 | 136.16 | 136.68 | 135.86 | 136.01 | 265461.0 |
| Aug 05, 2026 | 137.26 | 137.60 | 136.25 | 136.25 | 465366.0 |
| Aug 04, 2026 | 134.57 | 137.00 | 134.52 | 136.42 | 456974.0 |
| Aug 03, 2026 | 132.55 | 134.35 | 132.55 | 134.05 | 116774.0 |
| Jul 31, 2026 | 131.77 | 132.29 | 130.31 | 132.02 | 230525.0 |
| Jul 30, 2026 | 130.00 | 131.25 | 129.83 | 131.13 | 110912.0 |
| Jul 29, 2026 | 130.29 | 131.21 | 128.71 | 128.71 | 99490.00 |
| Jul 28, 2026 | 130.22 | 131.01 | 129.66 | 130.74 | 81150.00 |
| Jul 27, 2026 | 131.36 | 131.50 | 129.78 | 130.31 | 116966.0 |
| Jul 24, 2026 | 130.06 | 131.03 | 129.78 | 130.10 | 91812.00 |
| Jul 23, 2026 | 130.51 | 130.98 | 129.47 | 130.06 | 162095.0 |
| Jul 22, 2026 | 132.16 | 132.74 | 132.12 | 132.25 | 68405.00 |
| Jul 21, 2026 | 132.10 | 132.69 | 131.84 | 132.61 | 77595.00 |
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