Vanguard ESG US Stock ETF (ESGV)
76.04
+1.35 (+1.81%)
USD |
BATS |
Aug 12, 16:00
76.03
-0.01 (-0.01%)
Pre-Market: 20:00
ESGV Price: 76.04 for Aug. 12, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 12, 2022 | 75.21 | 76.08 | 74.98 | 76.04 | 248619.0 |
Aug 11, 2022 | 75.25 | 75.82 | 74.59 | 74.69 | 223125.0 |
Aug 10, 2022 | 74.53 | 74.93 | 74.25 | 74.86 | 253440.0 |
Aug 09, 2022 | 73.41 | 73.41 | 72.85 | 73.07 | 280439.0 |
Aug 08, 2022 | 73.96 | 74.49 | 73.46 | 73.64 | 265964.0 |
Aug 05, 2022 | 72.87 | 73.77 | 72.87 | 73.61 | 200562.0 |
Aug 04, 2022 | 73.66 | 73.84 | 73.28 | 73.71 | 193049.0 |
Aug 03, 2022 | 72.61 | 73.81 | 72.61 | 73.62 | 236217.0 |
Aug 02, 2022 | 72.33 | 73.07 | 71.96 | 72.17 | 345904.0 |
Aug 01, 2022 | 72.41 | 73.14 | 72.13 | 72.64 | 363859.0 |
Jul 29, 2022 | 72.08 | 72.92 | 71.99 | 72.77 | 295623.0 |
Jul 28, 2022 | 70.96 | 71.94 | 70.38 | 71.85 | 175909.0 |
Jul 27, 2022 | 69.81 | 71.26 | 69.71 | 71.00 | 179935.0 |
Jul 26, 2022 | 69.60 | 69.61 | 68.87 | 69.00 | 138245.0 |
Jul 25, 2022 | 70.20 | 70.20 | 69.56 | 69.96 | 261431.0 |
Jul 22, 2022 | 70.92 | 71.16 | 69.65 | 70.09 | 320184.0 |
Jul 21, 2022 | 70.08 | 70.87 | 69.65 | 70.87 | 188185.0 |
Jul 20, 2022 | 69.57 | 70.34 | 69.39 | 70.05 | 695587.0 |
Jul 19, 2022 | 68.41 | 69.54 | 68.20 | 69.48 | 317931.0 |
Jul 18, 2022 | 68.62 | 68.84 | 67.31 | 67.51 | 474556.0 |
Jul 15, 2022 | 67.47 | 68.13 | 67.19 | 68.08 | 200346.0 |
Jul 14, 2022 | 66.22 | 66.88 | 65.58 | 66.75 | 495619.0 |
Jul 13, 2022 | 66.33 | 67.41 | 66.03 | 66.98 | 271515.0 |
Jul 12, 2022 | 67.96 | 68.31 | 66.96 | 67.27 | 186699.0 |
Jul 11, 2022 | 68.44 | 68.46 | 67.79 | 67.92 | 236482.0 |
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
88.45
Maximum
Dec 27 2021
63.64
Average
61.41
Median
Aug 06 2020
Price Benchmarks
iShares MSCI KLD 400 Social ETF | 81.10 |
Vanguard Mega Cap ETF | 149.20 |
Invesco S&P 500® Top 50 ETF | 324.84 |
iShares MSCI USA Quality Factor ETF | 125.78 |
American Customer Satisfaction ETF | 48.48 |