Vanguard ESG U.S. Stock ETF (ESGV)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 89.53 | 90.15 | 89.31 | 89.88 | 89.88 | 148,500 |
| Apr 25, 2024 | 87.88 | 88.94 | 87.74 | 88.83 | 88.83 | 149,300 |
| Apr 24, 2024 | 89.60 | 89.70 | 88.85 | 89.28 | 89.28 | 198,500 |
| Apr 23, 2024 | 88.53 | 89.39 | 88.47 | 89.13 | 89.13 | 635,900 |
| Apr 22, 2024 | 87.82 | 88.56 | 87.25 | 88.06 | 88.06 | 231,100 |
| Apr 19, 2024 | 88.03 | 88.30 | 87.00 | 87.24 | 87.24 | 267,400 |
| Apr 18, 2024 | 88.67 | 89.08 | 88.07 | 88.19 | 88.19 | 203,300 |
| Apr 17, 2024 | 89.59 | 89.59 | 88.29 | 88.45 | 88.45 | 182,500 |
| Apr 16, 2024 | 89.33 | 89.62 | 88.90 | 89.08 | 89.08 | 215,000 |
| Apr 15, 2024 | 91.29 | 91.32 | 89.10 | 89.27 | 89.27 | 247,200 |
| Apr 12, 2024 | 91.19 | 91.38 | 90.26 | 90.51 | 90.51 | 450,100 |
| Apr 11, 2024 | 91.42 | 92.14 | 90.81 | 91.91 | 91.91 | 125,900 |
| Apr 10, 2024 | 91.06 | 91.47 | 90.79 | 91.12 | 91.12 | 413,100 |
| Apr 09, 2024 | 92.19 | 92.38 | 91.30 | 92.17 | 92.17 | 160,400 |
| Apr 08, 2024 | 92.07 | 92.27 | 91.85 | 92.04 | 92.04 | 134,800 |
| Apr 05, 2024 | 91.25 | 92.28 | 91.15 | 91.92 | 91.92 | 121,800 |
| Apr 04, 2024 | 92.88 | 93.00 | 90.90 | 90.95 | 90.95 | 134,800 |
| Apr 03, 2024 | 91.85 | 92.46 | 91.80 | 92.15 | 92.15 | 177,900 |
| Apr 02, 2024 | 92.00 | 92.05 | 91.59 | 92.05 | 92.05 | 144,800 |
| Apr 01, 2024 | 93.28 | 93.36 | 92.65 | 92.87 | 92.87 | 174,800 |
| Mar 28, 2024 | 93.06 | 93.35 | 93.06 | 93.19 | 93.19 | 235,500 |
| Mar 27, 2024 | 92.91 | 93.17 | 92.51 | 93.17 | 93.17 | 118,200 |
| Mar 26, 2024 | 92.91 | 92.94 | 92.34 | 92.35 | 92.35 | 324,100 |
| Mar 25, 2024 | 92.65 | 92.80 | 92.51 | 92.61 | 92.61 | 195,100 |
| Mar 22, 2024 | 92.89 | 93.08 | 92.75 | 92.86 | 92.86 | 136,100 |
| Mar 21, 2024 | 93.28 | 93.44 | 93.06 | 93.07 | 93.07 | 137,500 |
| Mar 20, 2024 | 91.70 | 92.69 | 91.59 | 92.63 | 92.63 | 320,600 |
| Mar 19, 2024 | 91.00 | 91.74 | 90.81 | 91.70 | 91.70 | 128,000 |
| Mar 18, 2024 | 91.45 | 91.72 | 91.17 | 91.22 | 91.22 | 191,500 |
| Mar 15, 2024 | 90.79 | 91.10 | 90.48 | 90.71 | 90.71 | 263,700 |
| Mar 15, 2024 | 0.223 Dividend | |||||
| Mar 14, 2024 | 92.20 | 92.20 | 91.07 | 91.67 | 91.45 | 269,800 |
| Mar 13, 2024 | 92.20 | 92.26 | 91.75 | 92.01 | 91.79 | 150,000 |
| Mar 12, 2024 | 91.60 | 92.32 | 91.09 | 92.25 | 92.03 | 197,900 |
| Mar 11, 2024 | 91.12 | 91.31 | 90.75 | 91.14 | 90.92 | 168,500 |
| Mar 08, 2024 | 92.29 | 92.73 | 91.27 | 91.39 | 91.17 | 217,200 |
| Mar 07, 2024 | 91.62 | 92.20 | 91.54 | 92.08 | 91.86 | 233,000 |
| Mar 06, 2024 | 91.17 | 91.46 | 90.81 | 91.08 | 90.86 | 649,700 |
| Mar 05, 2024 | 91.18 | 91.21 | 90.18 | 90.60 | 90.38 | 177,900 |
| Mar 04, 2024 | 91.63 | 92.02 | 91.63 | 91.63 | 91.41 | 424,600 |
| Mar 01, 2024 | 90.96 | 91.83 | 90.90 | 91.78 | 91.56 | 183,600 |
| Feb 29, 2024 | 90.79 | 91.15 | 90.32 | 90.86 | 90.64 | 161,700 |
| Feb 28, 2024 | 90.37 | 90.64 | 90.23 | 90.48 | 90.26 | 199,100 |
| Feb 27, 2024 | 90.53 | 90.70 | 90.35 | 90.64 | 90.42 | 150,100 |
| Feb 26, 2024 | 90.74 | 90.80 | 90.42 | 90.44 | 90.22 | 135,100 |
| Feb 23, 2024 | 90.90 | 91.12 | 90.54 | 90.66 | 90.44 | 318,300 |
| Feb 22, 2024 | 89.99 | 90.80 | 89.85 | 90.64 | 90.42 | 151,000 |
| Feb 21, 2024 | 88.37 | 88.67 | 88.01 | 88.64 | 88.42 | 116,000 |
| Feb 20, 2024 | 89.03 | 89.10 | 88.33 | 88.76 | 88.54 | 154,800 |
| Feb 16, 2024 | 89.99 | 90.06 | 89.35 | 89.42 | 89.20 | 297,800 |
| Feb 15, 2024 | 89.63 | 90.03 | 89.42 | 90.00 | 89.78 | 117,000 |
| Feb 14, 2024 | 89.03 | 89.52 | 88.62 | 89.43 | 89.21 | 171,300 |
| Feb 13, 2024 | 88.40 | 88.84 | 87.82 | 88.40 | 88.18 | 133,200 |
| Feb 12, 2024 | 89.93 | 90.35 | 89.75 | 89.79 | 89.57 | 360,400 |
| Feb 09, 2024 | 89.49 | 89.99 | 89.32 | 89.87 | 89.65 | 206,900 |
| Feb 08, 2024 | 89.09 | 89.27 | 89.00 | 89.21 | 88.99 | 121,000 |
| Feb 07, 2024 | 88.71 | 89.13 | 88.45 | 89.00 | 88.78 | 218,100 |
| Feb 06, 2024 | 88.21 | 88.30 | 87.84 | 88.26 | 88.05 | 179,900 |
| Feb 05, 2024 | 88.28 | 88.28 | 87.52 | 88.01 | 87.80 | 181,600 |
| Feb 02, 2024 | 87.45 | 88.60 | 87.28 | 88.35 | 88.14 | 368,300 |
| Feb 01, 2024 | 86.65 | 87.33 | 86.30 | 87.33 | 87.12 | 424,700 |
| Jan 31, 2024 | 87.20 | 87.44 | 86.20 | 86.21 | 86.00 | 317,400 |
| Jan 30, 2024 | 88.00 | 88.00 | 87.67 | 87.77 | 87.56 | 274,900 |
| Jan 29, 2024 | 87.22 | 88.00 | 87.17 | 87.97 | 87.76 | 211,100 |
| Jan 26, 2024 | 87.17 | 87.47 | 87.06 | 87.17 | 86.96 | 286,100 |
| Jan 25, 2024 | 87.29 | 87.43 | 86.80 | 87.23 | 87.02 | 276,300 |
| Jan 24, 2024 | 87.54 | 87.65 | 86.89 | 86.90 | 86.69 | 193,900 |
| Jan 23, 2024 | 86.95 | 87.01 | 86.57 | 86.98 | 86.77 | 199,800 |
| Jan 22, 2024 | 86.83 | 87.06 | 86.61 | 86.76 | 86.55 | 410,000 |
| Jan 19, 2024 | 85.59 | 86.42 | 85.36 | 86.40 | 86.19 | 162,900 |
| Jan 18, 2024 | 84.91 | 85.30 | 84.49 | 85.23 | 85.02 | 141,600 |
| Jan 17, 2024 | 84.28 | 84.51 | 84.00 | 84.46 | 84.25 | 155,400 |
| Jan 16, 2024 | 84.79 | 85.19 | 84.55 | 84.92 | 84.71 | 366,300 |
| Jan 12, 2024 | 85.33 | 85.52 | 84.91 | 85.11 | 84.90 | 126,000 |
| Jan 11, 2024 | 85.25 | 85.42 | 84.36 | 85.13 | 84.92 | 115,300 |
| Jan 10, 2024 | 84.62 | 85.31 | 84.54 | 85.16 | 84.95 | 155,900 |
| Jan 09, 2024 | 84.25 | 84.82 | 84.11 | 84.59 | 84.38 | 112,200 |
| Jan 08, 2024 | 83.46 | 84.69 | 83.46 | 84.65 | 84.44 | 339,900 |
| Jan 05, 2024 | 83.11 | 83.75 | 83.03 | 83.27 | 83.07 | 167,000 |
| Jan 04, 2024 | 83.20 | 83.75 | 83.09 | 83.14 | 82.94 | 182,600 |
| Jan 03, 2024 | 83.76 | 83.94 | 83.23 | 83.29 | 83.09 | 156,800 |
| Jan 02, 2024 | 84.44 | 84.52 | 83.89 | 84.32 | 84.11 | 204,900 |
| Dec 29, 2023 | 85.40 | 85.44 | 84.71 | 85.06 | 84.85 | 335,000 |
| Dec 28, 2023 | 85.38 | 85.50 | 85.32 | 85.41 | 85.20 | 248,600 |
| Dec 27, 2023 | 85.14 | 85.35 | 85.05 | 85.29 | 85.08 | 201,500 |
| Dec 26, 2023 | 84.88 | 85.27 | 84.87 | 85.13 | 84.92 | 186,800 |
| Dec 22, 2023 | 84.65 | 85.05 | 84.43 | 84.76 | 84.55 | 201,400 |
| Dec 21, 2023 | 84.40 | 84.65 | 83.89 | 84.60 | 84.39 | 381,400 |
| Dec 20, 2023 | 84.67 | 85.13 | 83.61 | 83.64 | 83.44 | 417,700 |
| Dec 19, 2023 | 84.47 | 84.92 | 84.41 | 84.92 | 84.71 | 255,100 |
| Dec 18, 2023 | 84.01 | 84.48 | 84.01 | 84.32 | 84.11 | 222,600 |
| Dec 15, 2023 | 83.80 | 84.13 | 83.67 | 83.96 | 83.76 | 226,700 |
| Dec 15, 2023 | 0.325 Dividend | |||||
| Dec 14, 2023 | 84.40 | 84.66 | 83.72 | 84.33 | 83.80 | 152,000 |
| Dec 13, 2023 | 82.76 | 83.99 | 82.63 | 83.90 | 83.37 | 171,400 |
| Dec 12, 2023 | 82.17 | 82.67 | 82.00 | 82.67 | 82.15 | 409,200 |
| Dec 11, 2023 | 81.77 | 82.25 | 81.76 | 82.20 | 81.68 | 163,700 |
| Dec 08, 2023 | 81.27 | 82.01 | 81.27 | 81.91 | 81.40 | 196,000 |
| Dec 07, 2023 | 81.06 | 81.63 | 81.06 | 81.52 | 81.01 | 254,900 |
| Dec 06, 2023 | 81.47 | 81.61 | 80.77 | 80.81 | 80.30 | 151,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.