ESGV Price

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

Price Chart

Historical Price Data

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

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).

Read full definition.

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