Vanguard ESG US Stock ETF (ESGV)
76.52
-0.59 (-0.77%)
USD |
May 11, 20:00
ESGV Price: 76.52 for May 11, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 11, 2021 | 76.22 | 76.69 | 75.70 | 76.52 | 498395.0 |
| May 10, 2021 | 78.29 | 78.29 | 77.07 | 77.11 | 272149.0 |
| May 07, 2021 | 77.87 | 78.30 | 77.68 | 78.16 | 231036.0 |
| May 06, 2021 | 77.22 | 77.55 | 76.53 | 77.55 | 319993.0 |
| May 05, 2021 | 77.59 | 77.50 | 76.93 | 77.09 | 168632.0 |
| May 04, 2021 | 77.54 | 77.54 | 76.41 | 77.19 | 256938.0 |
| May 03, 2021 | 78.30 | 78.30 | 77.72 | 77.83 | 253781.0 |
| Apr 30, 2021 | 78.05 | 78.06 | 77.66 | 77.82 | 285303.0 |
| Apr 29, 2021 | 78.69 | 78.69 | 77.73 | 78.38 | 195584.0 |
| Apr 28, 2021 | 78.06 | 78.34 | 77.94 | 78.07 | 172759.0 |
| Apr 27, 2021 | 78.37 | 78.37 | 77.99 | 78.16 | 173030.0 |
| Apr 26, 2021 | 78.12 | 78.31 | 77.98 | 78.25 | 152764.0 |
| Apr 23, 2021 | 77.16 | 78.18 | 77.14 | 77.93 | 200351.0 |
| Apr 22, 2021 | 77.79 | 77.86 | 76.73 | 77.05 | 519036.0 |
| Apr 21, 2021 | 76.83 | 77.65 | 76.68 | 77.63 | 228151.0 |
| Apr 20, 2021 | 77.35 | 77.39 | 76.50 | 76.82 | 219621.0 |
| Apr 19, 2021 | 77.81 | 77.81 | 77.14 | 77.43 | 220492.0 |
| Apr 16, 2021 | 78.01 | 78.01 | 77.63 | 77.91 | 210024.0 |
| Apr 15, 2021 | 77.09 | 77.70 | 77.08 | 77.67 | 256306.0 |
| Apr 14, 2021 | 77.26 | 77.38 | 76.63 | 76.76 | 417224.0 |
| Apr 13, 2021 | 76.98 | 77.23 | 76.82 | 77.15 | 259095.0 |
| Apr 12, 2021 | 76.82 | 76.84 | 76.44 | 76.82 | 306158.0 |
| Apr 09, 2021 | 76.02 | 76.77 | 76.02 | 76.77 | 146606.0 |
| Apr 08, 2021 | 75.90 | 76.22 | 75.86 | 76.22 | 157273.0 |
| Apr 07, 2021 | 75.80 | 75.83 | 75.49 | 75.71 | 285756.0 |
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
78.38
Maximum
Apr 29 2021
56.32
Average
53.12
Median