Vanguard ESG U.S. Stock E... (ESGV)
CBOE: ESGV
· Real-Time Price · USD
114.40
0.03 (0.03%)
At close: Aug 18, 2025, 3:00 PM
ESGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 114.27 | 114.49 | 114.15 | 114.41 | 114.41 | 0.03% | 399,164 |
| 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 |
| Aug 12, 2025 | 113.22 | 114.12 | 112.90 | 114.08 | 114.08 | 1.26% | 139,400 |
| Aug 11, 2025 | 113.00 | 113.33 | 112.50 | 112.66 | 112.66 | -0.27% | 125,949 |
| Aug 8, 2025 | 112.36 | 113.06 | 112.36 | 112.97 | 112.97 | 0.75% | 162,938 |
| Aug 7, 2025 | 112.87 | 112.92 | 111.41 | 112.13 | 112.13 | 0.01% | 297,100 |
| Aug 6, 2025 | 111.48 | 112.21 | 111.21 | 112.12 | 112.12 | 0.81% | 150,500 |
| Aug 5, 2025 | 111.90 | 112.07 | 111.02 | 111.22 | 111.22 | -0.52% | 174,400 |
| Aug 4, 2025 | 110.73 | 111.80 | 110.73 | 111.80 | 111.80 | 1.74% | 242,200 |
| Aug 1, 2025 | 110.72 | 110.72 | 109.51 | 109.89 | 109.89 | -1.83% | 225,800 |
| Jul 31, 2025 | 113.33 | 113.48 | 111.70 | 111.94 | 111.94 | -0.43% | 244,909 |
| Jul 30, 2025 | 112.60 | 112.97 | 111.89 | 112.42 | 112.42 | -0.03% | 157,600 |
| Jul 29, 2025 | 113.07 | 113.19 | 112.36 | 112.45 | 112.45 | -0.40% | 327,725 |
| Jul 28, 2025 | 113.08 | 113.08 | 112.68 | 112.90 | 112.90 | 0.01% | 130,000 |
| Jul 25, 2025 | 112.56 | 113.00 | 112.52 | 112.89 | 112.89 | 0.42% | 91,200 |
| Jul 24, 2025 | 112.50 | 112.72 | 112.39 | 112.42 | 112.42 | 0.09% | 474,545 |
| Jul 23, 2025 | 112.00 | 112.32 | 111.60 | 112.32 | 112.32 | 0.69% | 228,500 |
| Jul 22, 2025 | 111.51 | 111.66 | 110.98 | 111.55 | 111.55 | 0.13% | 135,900 |