Vanguard ESG U.S. Stock E... (ESGV)
CBOE: ESGV
· Real-Time Price · USD
119.49
0.35 (0.29%)
At close: Oct 06, 2025, 3:59 PM
ESGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 119.24 | 119.69 | 118.84 | 119.14 | 119.14 | -0.01% | 140,000 |
| Oct 2, 2025 | 119.37 | 119.37 | 118.64 | 119.15 | 119.15 | 0.18% | 150,100 |
| Oct 1, 2025 | 118.01 | 119.05 | 117.94 | 118.93 | 118.93 | 0.41% | 159,505 |
| Sep 30, 2025 | 117.89 | 118.50 | 117.61 | 118.44 | 118.44 | 0.35% | 130,200 |
| Sep 29, 2025 | 118.12 | 118.40 | 117.86 | 118.03 | 118.03 | 0.34% | 109,217 |
| Sep 26, 2025 | 117.31 | 117.69 | 116.78 | 117.63 | 117.63 | 0.54% | 132,302 |
| Sep 25, 2025 | 116.95 | 117.26 | 116.31 | 117.00 | 117.00 | -0.54% | 215,253 |
| Sep 24, 2025 | 118.41 | 118.41 | 117.41 | 117.63 | 117.63 | -0.47% | 212,100 |
| Sep 23, 2025 | 119.17 | 119.17 | 118.04 | 118.18 | 118.18 | -0.74% | 650,941 |
| Sep 22, 2025 | 118.37 | 119.16 | 118.28 | 119.06 | 119.06 | 0.38% | 338,838 |
| Sep 19, 2025 | 118.45 | 118.71 | 118.00 | 118.61 | 118.61 | 0.30% | 207,552 |
| Sep 18, 2025 | 118.24 | 118.72 | 117.91 | 118.25 | 117.97 | 0.64% | 230,300 |
| Sep 17, 2025 | 117.73 | 118.03 | 116.59 | 117.50 | 117.22 | -0.14% | 108,110 |
| Sep 16, 2025 | 118.04 | 118.04 | 117.49 | 117.67 | 117.39 | -0.14% | 109,600 |
| Sep 15, 2025 | 117.61 | 117.86 | 117.56 | 117.84 | 117.56 | 0.56% | 199,080 |
| Sep 12, 2025 | 117.27 | 117.46 | 117.09 | 117.18 | 116.90 | -0.05% | 111,615 |
| Sep 11, 2025 | 116.69 | 117.32 | 116.44 | 117.24 | 116.96 | 0.92% | 142,710 |
| Sep 10, 2025 | 116.81 | 116.81 | 115.88 | 116.17 | 115.89 | 0.16% | 171,500 |
| Sep 9, 2025 | 115.82 | 116.10 | 115.40 | 115.98 | 115.70 | 0.19% | 198,900 |
| Sep 8, 2025 | 115.69 | 115.92 | 115.53 | 115.76 | 115.48 | 0.39% | 283,538 |
Page 1 of 89