Vanguard ESG U.S. Stock E... (ESGV)
CBOE: ESGV
· Real-Time Price · USD
116.17
0.19 (0.16%)
At close: Sep 10, 2025, 3:00 PM
ESGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 116.81 | 116.81 | 115.88 | 116.17 | 116.17 | 0.16% | 171,492 |
| Sep 9, 2025 | 115.82 | 116.10 | 115.40 | 115.98 | 115.98 | 0.19% | 198,900 |
| Sep 8, 2025 | 115.69 | 115.92 | 115.53 | 115.76 | 115.76 | 0.39% | 283,542 |
| Sep 5, 2025 | 116.10 | 116.25 | 114.71 | 115.31 | 115.31 | -0.13% | 183,928 |
| Sep 4, 2025 | 114.56 | 115.47 | 114.40 | 115.46 | 115.46 | 0.94% | 184,300 |
| Sep 3, 2025 | 114.25 | 114.56 | 113.85 | 114.39 | 114.39 | 0.67% | 127,330 |
| Sep 2, 2025 | 113.05 | 113.73 | 112.62 | 113.63 | 113.63 | -0.81% | 678,400 |
| Aug 29, 2025 | 115.04 | 115.06 | 114.27 | 114.56 | 114.56 | -0.68% | 102,400 |
| Aug 28, 2025 | 115.07 | 115.45 | 114.71 | 115.35 | 115.35 | 0.42% | 369,000 |
| Aug 27, 2025 | 114.56 | 115.00 | 114.50 | 114.87 | 114.87 | 0.25% | 110,100 |
| Aug 26, 2025 | 114.02 | 114.62 | 113.95 | 114.58 | 114.58 | 0.41% | 102,500 |
| Aug 25, 2025 | 114.38 | 114.64 | 114.11 | 114.11 | 114.11 | -0.47% | 111,141 |
| Aug 22, 2025 | 112.87 | 114.87 | 112.87 | 114.65 | 114.65 | 1.80% | 118,741 |
| Aug 21, 2025 | 112.64 | 113.04 | 112.36 | 112.62 | 112.62 | -0.39% | 110,153 |
| Aug 20, 2025 | 113.34 | 113.34 | 112.06 | 113.06 | 113.06 | -0.41% | 183,640 |
| Aug 19, 2025 | 114.39 | 114.48 | 113.32 | 113.53 | 113.53 | -0.77% | 192,643 |
| Aug 18, 2025 | 114.27 | 114.49 | 114.15 | 114.41 | 114.41 | 0.03% | 399,200 |
| Aug 15, 2025 | 114.84 | 114.84 | 114.17 | 114.37 | 114.37 | -0.19% | 121,122 |
| Aug 14, 2025 | 114.12 | 114.69 | 114.10 | 114.59 | 114.59 | 0.02% | 488,933 |
| Aug 13, 2025 | 114.52 | 114.74 | 114.25 | 114.57 | 114.57 | 0.43% | 214,322 |