Vanguard ESG US Stock ETF (ESGV)
68.07
-0.03 (-0.04%)
USD |
Dec 02, 16:59
ESGV Price: 68.07 for Dec. 2, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 01, 2020 | 68.11 | 68.36 | 67.92 | 68.10 | 247275.0 |
| Nov 30, 2020 | 67.59 | 67.61 | 66.70 | 67.34 | 556247.0 |
| Nov 27, 2020 | 67.50 | 67.80 | 67.41 | 67.63 | 244714.0 |
| Nov 25, 2020 | 67.31 | 67.32 | 66.91 | 67.26 | 1.081M |
| Nov 24, 2020 | 66.88 | 67.30 | 66.45 | 67.22 | 1.311M |
| Nov 23, 2020 | 66.49 | 66.50 | 65.84 | 66.31 | 1.287M |
| Nov 20, 2020 | 66.34 | 66.34 | 65.87 | 65.87 | 713658.0 |
| Nov 19, 2020 | 65.92 | 66.31 | 65.60 | 66.20 | 1.372M |
| Nov 18, 2020 | 66.77 | 66.77 | 65.83 | 65.83 | 1.515M |
| Nov 17, 2020 | 66.55 | 66.78 | 66.13 | 66.54 | 1.695M |
| Nov 16, 2020 | 66.78 | 66.78 | 66.28 | 66.76 | 219378.0 |
| Nov 13, 2020 | 65.82 | 66.20 | 65.50 | 66.08 | 157692.0 |
| Nov 12, 2020 | 65.90 | 65.90 | 64.96 | 65.32 | 155157.0 |
| Nov 11, 2020 | 65.87 | 65.98 | 65.55 | 65.90 | 221199.0 |
| Nov 10, 2020 | 65.60 | 65.65 | 64.52 | 65.27 | 147533.0 |
| Nov 09, 2020 | 67.03 | 67.63 | 65.46 | 65.56 | 193830.0 |
| Nov 06, 2020 | 65.41 | 65.42 | 64.74 | 65.26 | 2.359M |
| Nov 05, 2020 | 65.06 | 65.52 | 64.92 | 65.31 | 211266.0 |
| Nov 04, 2020 | 63.11 | 64.54 | 63.11 | 63.87 | 171486.0 |
| Nov 03, 2020 | 61.83 | 62.62 | 61.57 | 62.30 | 219432.0 |
| Nov 02, 2020 | 61.25 | 61.52 | 60.48 | 61.08 | 201064.0 |
| Oct 30, 2020 | 61.09 | 61.25 | 59.85 | 60.54 | 221278.0 |
| Oct 29, 2020 | 60.81 | 61.96 | 60.55 | 61.33 | 225516.0 |
| Oct 28, 2020 | 61.87 | 61.87 | 60.68 | 60.74 | 442101.0 |
| Oct 27, 2020 | 63.17 | 63.18 | 62.79 | 62.86 | 114108.0 |
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
39.72
Minimum
Mar 23 2020
68.10
Maximum
Dec 01 2020
53.05
Average
51.85
Median
Jul 08 2019