Canada markets open in 35 minutes

Vanguard ESG U.S. Stock ETF (ESGV)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
93.17+0.82 (+0.89%)
At close: 04:00PM EDT
91.36 -1.81 (-1.94%)
Pre-Market: 08:11AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202492.9193.1792.5193.1793.17118,200
Mar 26, 202492.9192.9492.3492.3592.35324,100
Mar 25, 202492.6592.8092.5192.6192.61195,100
Mar 22, 202492.8993.0892.7592.8692.86136,100
Mar 21, 202493.2893.4493.0693.0793.07137,500
Mar 20, 202491.7092.6991.5992.6392.63320,600
Mar 19, 202491.0091.7490.8191.7091.70128,000
Mar 18, 202491.4591.7291.1791.2291.22191,500
Mar 15, 202490.7991.1090.4890.7190.71263,700
Mar 15, 20240.223 Dividend
Mar 14, 202492.2092.2091.0791.6791.45269,800
Mar 13, 202492.2092.2691.7592.0191.79150,000
Mar 12, 202491.6092.3291.0992.2592.03197,900
Mar 11, 202491.1291.3190.7591.1490.92168,500
Mar 08, 202492.2992.7391.2791.3991.17217,200
Mar 07, 202491.6292.2091.5492.0891.86233,000
Mar 06, 202491.1791.4690.8191.0890.86649,700
Mar 05, 202491.1891.2190.1890.6090.38177,900
Mar 04, 202491.6392.0291.6391.6391.41424,600
Mar 01, 202490.9691.8390.9091.7891.56183,600
Feb 29, 202490.7991.1590.3290.8690.64161,700
Feb 28, 202490.3790.6490.2390.4890.26199,100
Feb 27, 202490.5390.7090.3590.6490.42150,100
Feb 26, 202490.7490.8090.4290.4490.22135,100
Feb 23, 202490.9091.1290.5490.6690.44318,300
Feb 22, 202489.9990.8089.8590.6490.42151,000
Feb 21, 202488.3788.6788.0188.6488.42116,000
Feb 20, 202489.0389.1088.3388.7688.54154,800
Feb 16, 202489.9990.0689.3589.4289.20297,800
Feb 15, 202489.6390.0389.4290.0089.78117,000
Feb 14, 202489.0389.5288.6289.4389.21171,300
Feb 13, 202488.4088.8487.8288.4088.18133,200
Feb 12, 202489.9390.3589.7589.7989.57360,400
Feb 09, 202489.4989.9989.3289.8789.65206,900
Feb 08, 202489.0989.2789.0089.2188.99121,000
Feb 07, 202488.7189.1388.4589.0088.78218,100
Feb 06, 202488.2188.3087.8488.2688.05179,900
Feb 05, 202488.2888.2887.5288.0187.80181,600
Feb 02, 202487.4588.6087.2888.3588.14368,300
Feb 01, 202486.6587.3386.3087.3387.12424,700
Jan 31, 202487.2087.4486.2086.2186.00317,400
Jan 30, 202488.0088.0087.6787.7787.56274,900
Jan 29, 202487.2288.0087.1787.9787.76211,100
Jan 26, 202487.1787.4787.0687.1786.96286,100
Jan 25, 202487.2987.4386.8087.2387.02276,300
Jan 24, 202487.5487.6586.8986.9086.69193,900
Jan 23, 202486.9587.0186.5786.9886.77199,800
Jan 22, 202486.8387.0686.6186.7686.55410,000
Jan 19, 202485.5986.4285.3686.4086.19162,900
Jan 18, 202484.9185.3084.4985.2385.02141,600
Jan 17, 202484.2884.5184.0084.4684.25155,400
Jan 16, 202484.7985.1984.5584.9284.71366,300
Jan 12, 202485.3385.5284.9185.1184.90126,000
Jan 11, 202485.2585.4284.3685.1384.92115,300
Jan 10, 202484.6285.3184.5485.1684.95155,900
Jan 09, 202484.2584.8284.1184.5984.38112,200
Jan 08, 202483.4684.6983.4684.6584.44339,900
Jan 05, 202483.1183.7583.0383.2783.07167,000
Jan 04, 202483.2083.7583.0983.1482.94182,600
Jan 03, 202483.7683.9483.2383.2983.09156,800
Jan 02, 202484.4484.5283.8984.3284.11204,900
Dec 29, 202385.4085.4484.7185.0684.85335,000
Dec 28, 202385.3885.5085.3285.4185.20248,600
Dec 27, 202385.1485.3585.0585.2985.08201,500
Dec 26, 202384.8885.2784.8785.1384.92186,800
Dec 22, 202384.6585.0584.4384.7684.55201,400
Dec 21, 202384.4084.6583.8984.6084.39381,400
Dec 20, 202384.6785.1383.6183.6483.44417,700
Dec 19, 202384.4784.9284.4184.9284.71255,100
Dec 18, 202384.0184.4884.0184.3284.11222,600
Dec 15, 202383.8084.1383.6783.9683.76226,700
Dec 15, 20230.325 Dividend
Dec 14, 202384.4084.6683.7284.3383.80152,000
Dec 13, 202382.7683.9982.6383.9083.37171,400
Dec 12, 202382.1782.6782.0082.6782.15409,200
Dec 11, 202381.7782.2581.7682.2081.68163,700
Dec 08, 202381.2782.0181.2781.9181.40196,000
Dec 07, 202381.0681.6381.0681.5281.01254,900
Dec 06, 202381.4781.6180.7780.8180.30151,300
Dec 05, 202380.7481.3080.7481.1380.62130,000
Dec 04, 202380.8981.1780.6681.0980.58232,100
Dec 01, 202380.7181.5280.5281.5080.99248,500
Nov 30, 202380.6580.8880.2980.8380.32296,800
Nov 29, 202380.9281.2580.5380.6180.10122,300
Nov 28, 202380.3580.7280.1980.4879.97171,900
Nov 27, 202380.4780.6880.3480.4779.96238,600
Nov 24, 202380.4680.5680.3980.5280.0158,500
Nov 22, 202380.4980.7780.3280.4979.98150,100
Nov 21, 202380.1780.3279.9480.1279.62303,300
Nov 20, 202379.6480.5279.6280.4279.92268,600
Nov 17, 202379.6579.8079.4579.6879.18211,700
Nov 16, 202379.4179.6779.2479.5979.09163,500
Nov 15, 202379.5479.8979.3279.5079.00134,100
Nov 14, 202378.7279.5778.7279.3578.85184,500
Nov 13, 202377.3677.7577.2077.5977.10197,900
Nov 10, 202376.7277.7076.5077.6777.18161,800
Nov 09, 202377.3277.3276.3576.4475.96258,200
Nov 08, 202377.1977.2976.7277.1476.66278,400
Nov 07, 202376.5977.1876.5177.0576.57193,600
Nov 06, 202376.5876.6876.2276.6376.15277,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...