ESGV Price Insights

Vanguard ESG US Stock ETF (ESGV)

101.05 -0.23 (-0.23%) USD | BATS | Nov 04, 16:00

101.06 +0.01 (+0.01%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	101.22	101.56	100.81	101.05	180668.0
Nov 01, 2024	101.36	102.04	101.22	101.28	173415.0
Oct 31, 2024	102.31	102.31	100.78	100.78	276492.0
Oct 30, 2024	103.14	103.60	102.91	102.99	123137.0
Oct 29, 2024	102.83	103.51	102.57	103.34	248882.0
Oct 28, 2024	103.26	103.30	102.93	102.94	125133.0
Oct 25, 2024	102.82	103.48	102.39	102.51	128954.0
Oct 24, 2024	102.57	102.62	102.02	102.46	196693.0
Oct 23, 2024	102.81	102.90	101.50	102.09	134294.0
Oct 22, 2024	102.79	103.47	102.59	103.25	239311.0
Oct 21, 2024	103.32	103.58	102.82	103.36	257234.0
Oct 18, 2024	103.52	103.76	103.32	103.57	95263.00
Oct 17, 2024	103.80	103.85	103.12	103.12	238574.0
Oct 16, 2024	102.89	103.24	102.58	103.12	118459.0
Oct 15, 2024	103.49	103.64	102.53	102.75	142738.0
Oct 14, 2024	102.99	103.62	102.91	103.43	137451.0
Oct 11, 2024	101.93	102.72	101.93	102.55	129897.0
Oct 10, 2024	101.78	102.14	101.55	101.91	115714.0
Oct 09, 2024	101.36	102.17	101.32	102.09	131834.0
Oct 08, 2024	100.64	101.45	100.62	101.38	187483.0
Oct 07, 2024	100.98	100.98	100.04	100.18	818343.0
Oct 04, 2024	101.22	101.23	100.32	101.20	197625.0
Oct 03, 2024	100.19	100.59	99.89	100.25	169454.0
Oct 02, 2024	100.27	100.69	99.82	100.49	164588.0
Oct 01, 2024	101.67	101.67	99.98	100.50	416921.0

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).

Read full definition.

Price Range, Past 5 Years

39.72

Minimum

Mar 23 2020

103.57

Maximum

Oct 18 2024

74.73

Average

74.32

Median

Price Benchmarks