Vanguard ESG US Stock (ESGV) Historical Stock Data
107.83 ↑0.02 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGV is down -0.02% a day on average. There have been 17 days where Vanguard ESG US Stock closed green and 13 days where ESGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 107.54 | 107.83 | ↑$0.29 (0.27%) | 107.21 | 108.03 | 169.71K |
| 2024-12-24 | 106.90 | 107.81 | ↑$0.91 (0.85%) | 106.80 | 107.81 | 176.37K |
| 2024-12-23 | 106.03 | 106.65 | ↑$0.62 (0.58%) | 105.42 | 106.70 | 293.96K |
| 2024-12-20 | 104.16 | 105.99 | ↑$1.83 (1.76%) | 104.12 | 106.73 | 299.62K |
| 2024-12-19 | 106.09 | 105.01 | ↓$1.08 (-1.02%) | 104.95 | 106.29 | 359.79K |
| 2024-12-18 | 108.71 | 105.09 | ↓$3.62 (-3.33%) | 105.00 | 108.97 | 208.77K |
| 2024-12-17 | 108.72 | 108.61 | ↓$0.11 (-0.10%) | 108.36 | 108.84 | 182.34K |
| 2024-12-16 | 108.81 | 109.10 | ↑$0.29 (0.27%) | 108.78 | 109.32 | 241.93K |
| 2024-12-13 | 108.90 | 108.51 | ↓$0.39 (-0.36%) | 108.18 | 109.00 | 183.80K |
| 2024-12-12 | 108.84 | 108.50 | ↓$0.34 (-0.31%) | 108.50 | 109.06 | 159.17K |
| 2024-12-11 | 108.74 | 109.09 | ↑$0.35 (0.32%) | 108.69 | 109.27 | 263.20K |
| 2024-12-10 | 108.51 | 108.07 | ↓$0.44 (-0.41%) | 107.93 | 108.67 | 189.97K |
| 2024-12-09 | 109.04 | 108.45 | ↓$0.58 (-0.54%) | 108.35 | 109.07 | 151.93K |
| 2024-12-06 | 108.88 | 109.09 | ↑$0.21 (0.19%) | 108.88 | 109.23 | 253.01K |
| 2024-12-05 | 108.93 | 108.59 | ↓$0.34 (-0.31%) | 108.56 | 109.01 | 135.58K |
| 2024-12-04 | 108.44 | 108.97 | ↑$0.53 (0.49%) | 108.44 | 109.00 | 380.25K |
| 2024-12-03 | 107.74 | 107.97 | ↑$0.23 (0.21%) | 107.65 | 108.02 | 197.31K |
| 2024-12-02 | 107.63 | 107.88 | ↑$0.25 (0.23%) | 107.63 | 107.96 | 480.57K |
| 2024-11-29 | 106.99 | 107.50 | ↑$0.51 (0.48%) | 106.99 | 107.63 | 263.90K |
| 2024-11-27 | 107.17 | 106.80 | ↓$0.37 (-0.35%) | 106.51 | 107.25 | 245.96K |
| 2024-11-26 | 106.95 | 107.22 | ↑$0.27 (0.25%) | 106.78 | 107.30 | 222.19K |
| 2024-11-25 | 106.77 | 106.73 | ↓$0.04 (-0.04%) | 106.36 | 107.26 | 280.42K |
| 2024-11-22 | 105.68 | 106.14 | ↑$0.46 (0.44%) | 105.65 | 106.22 | 182.70K |
| 2024-11-21 | 105.59 | 105.62 | ↑$0.03 (0.03%) | 104.52 | 105.90 | 230.15K |
| 2024-11-20 | 105.01 | 105.05 | ↑$0.04 (0.04%) | 103.96 | 105.09 | 230.18K |
| 2024-11-19 | 103.69 | 105.05 | ↑$1.36 (1.31%) | 103.69 | 105.14 | 280.77K |
| 2024-11-18 | 104.06 | 104.49 | ↑$0.43 (0.41%) | 103.99 | 104.79 | 539.14K |
| 2024-11-15 | 105.09 | 104.04 | ↓$1.05 (-1.00%) | 103.74 | 105.09 | 294.22K |
| 2024-11-14 | 106.44 | 105.67 | ↓$0.77 (-0.72%) | 105.55 | 106.51 | 210.59K |
| 2024-11-13 | 106.59 | 106.45 | ↓$0.14 (-0.13%) | 106.31 | 106.94 | 192.17K |
Create an account or log in to view more rows.
$ESGV Monday will be very interesting.
$ESGV the catalyst we need !
$ESGV oversold! Buy the dip
$ESGV HODL
$ESGV whats the target for Friday close?
$ESGV I still don’t wanna buy it
$ESGV I love you!
$ESGV the FOMO will be epic
$ESGV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ESGV Stair stepping nicely