Vanguard ESG US Stock ETF (ESGV)
92.15
+0.12
(+0.13%)
USD |
BATS |
May 10, 16:00
92.15
0.00 (0.00%)
After-Hours: 19:59
ESGV Price: 92.15 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 91.60 | 92.04 | 91.46 | 92.03 | 101324.0 |
| May 08, 2024 | 91.27 | 91.65 | 91.27 | 91.58 | 150462.0 |
| May 07, 2024 | 91.72 | 91.92 | 91.54 | 91.66 | 116996.0 |
| May 06, 2024 | 91.02 | 91.60 | 91.00 | 91.60 | 93829.00 |
| May 03, 2024 | 90.72 | 90.80 | 90.17 | 90.60 | 103294.0 |
| May 02, 2024 | 89.20 | 89.51 | 88.29 | 89.41 | 120836.0 |
| May 01, 2024 | 88.60 | 89.89 | 88.30 | 88.41 | 147535.0 |
| Apr 30, 2024 | 89.76 | 90.04 | 88.63 | 88.63 | 164019.0 |
| Apr 29, 2024 | 90.22 | 90.31 | 89.68 | 90.11 | 100886.0 |
| Apr 26, 2024 | 89.53 | 90.15 | 89.31 | 89.88 | 148506.0 |
| Apr 25, 2024 | 87.88 | 88.94 | 87.74 | 88.83 | 149342.0 |
| Apr 24, 2024 | 89.60 | 89.70 | 88.85 | 89.28 | 198489.0 |
| Apr 23, 2024 | 88.53 | 89.39 | 88.47 | 89.13 | 635527.0 |
| Apr 22, 2024 | 87.82 | 88.56 | 87.25 | 88.06 | 230997.0 |
| Apr 19, 2024 | 88.03 | 88.30 | 87.00 | 87.24 | 267369.0 |
| Apr 18, 2024 | 88.67 | 89.08 | 88.06 | 88.19 | 202597.0 |
| Apr 17, 2024 | 89.59 | 89.59 | 88.29 | 88.45 | 182515.0 |
| Apr 16, 2024 | 89.33 | 89.62 | 88.90 | 89.08 | 214953.0 |
| Apr 15, 2024 | 91.29 | 91.32 | 89.10 | 89.27 | 247177.0 |
| Apr 12, 2024 | 91.19 | 91.38 | 90.26 | 90.51 | 450140.0 |
| Apr 11, 2024 | 91.42 | 92.14 | 90.80 | 91.91 | 125931.0 |
| Apr 10, 2024 | 91.06 | 91.47 | 90.79 | 91.12 | 413054.0 |
| Apr 09, 2024 | 92.19 | 92.38 | 91.30 | 92.17 | 160386.0 |
| Apr 08, 2024 | 92.07 | 92.27 | 91.84 | 92.04 | 134764.0 |
| Apr 05, 2024 | 91.25 | 92.28 | 91.14 | 91.92 | 121757.0 |
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
93.19
Maximum
Mar 28 2024
70.19
Average
71.63
Median
Feb 25 2021