ESGV Price Insights

Vanguard ESG US Stock ETF (ESGV)

105.62 +0.57 (+0.54%) USD | BATS | Nov 21, 16:00

105.63 +0.01 (+0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 21, 2024	105.54	105.90	104.50	105.62	230150.0
Nov 20, 2024	105.05	105.09	103.96	105.05	230181.0
Nov 19, 2024	103.79	105.14	103.69	105.05	280769.0
Nov 18, 2024	104.11	104.79	103.99	104.49	539139.0
Nov 15, 2024	105.02	105.09	103.74	104.04	294212.0
Nov 14, 2024	106.50	106.53	105.55	105.67	210577.0
Nov 13, 2024	106.65	106.94	106.22	106.45	192166.0
Nov 12, 2024	106.70	106.90	106.05	106.49	152192.0
Nov 11, 2024	106.88	106.99	106.48	106.76	255637.0
Nov 08, 2024	106.12	106.77	106.12	106.62	343770.0
Nov 07, 2024	105.44	106.31	105.37	106.09	256171.0
Nov 06, 2024	104.59	105.26	103.97	105.15	363081.0
Nov 05, 2024	101.24	102.42	101.24	102.42	204424.0
Nov 04, 2024	101.22	101.56	100.81	101.05	180696.0
Nov 01, 2024	101.36	102.04	101.22	101.28	173414.0
Oct 31, 2024	102.31	102.31	100.78	100.78	276517.0
Oct 30, 2024	103.14	103.60	102.91	102.99	123139.0
Oct 29, 2024	102.83	103.51	102.57	103.34	248890.0
Oct 28, 2024	103.26	103.30	102.93	102.94	125130.0
Oct 25, 2024	102.82	103.48	102.39	102.51	128963.0
Oct 24, 2024	102.57	102.62	102.02	102.46	196700.0
Oct 23, 2024	102.81	102.90	101.50	102.09	134312.0
Oct 22, 2024	102.79	103.47	102.59	103.25	239308.0
Oct 21, 2024	103.32	103.58	102.82	103.36	257229.0
Oct 18, 2024	103.52	103.76	103.32	103.57	95259.00

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).

Read full definition.

Price Range, Past 5 Years

39.72

Minimum

Mar 23 2020

106.76

Maximum

Nov 11 2024

75.26

Average

74.86

Median

Aug 10 2022

Price Benchmarks