Vanguard ESG US Stock ETF (ESGV)

71.30 -1.25 (-1.72%) USD  |  Mar 03, 16:59

ESGV Price: 71.30 for March 3, 2021

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
Mar 02, 2021 73.48 73.48 72.50 72.55 202463.0
Mar 01, 2021 72.59 73.47 72.48 73.30 277302.0
Feb 26, 2021 72.03 72.40 70.97 71.42 347336.0
Feb 25, 2021 73.38 73.58 71.32 71.63 260201.0
Feb 24, 2021 72.80 73.63 72.26 73.51 230194.0
Feb 23, 2021 72.29 73.06 71.34 72.88 305513.0
Feb 22, 2021 73.23 73.44 72.86 72.91 290309.0
Feb 19, 2021 74.18 74.18 73.66 73.78 235293.0
Feb 18, 2021 73.67 73.95 73.18 73.72 454318.0
Feb 17, 2021 74.02 74.15 73.50 74.14 237723.0
Feb 16, 2021 74.90 74.90 74.07 74.29 248480.0
Feb 12, 2021 74.12 74.47 73.91 74.47 227598.0
Feb 11, 2021 74.28 74.28 73.60 74.16 340839.0
Feb 10, 2021 74.36 74.36 73.34 73.89 250147.0
Feb 09, 2021 73.86 74.02 73.73 73.90 407457.0
Feb 08, 2021 73.80 73.93 73.50 73.93 195320.0
Feb 05, 2021 73.42 73.42 73.01 73.35 351765.0
Feb 04, 2021 72.44 72.97 72.29 72.97 771085.0
Feb 03, 2021 72.52 72.52 71.90 72.11 317552.0
Feb 02, 2021 71.83 72.42 71.58 72.21 290665.0
Feb 01, 2021 70.60 71.22 70.05 71.09 336040.0
Jan 29, 2021 71.04 71.04 69.37 69.79 385614.0
Jan 28, 2021 70.96 71.83 70.80 71.08 226763.0
Jan 27, 2021 71.71 71.75 70.01 70.48 333837.0
Jan 26, 2021 72.74 72.76 72.28 72.30 438542.0

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
74.47
Maximum
Feb 12 2021
54.85
Average
52.50
Median

Price Benchmarks

SPDR® Portfolio S&P 500 ETF 44.83
iShares ESG Aware MSCI USA ETF 87.72
Franklin LibertyQ US Equity ETF 37.88
Schwab 1000 ETF 38.15
Principal US Mega-Cap ETF 35.92