Skip to main content
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
116.62
-1.81 (-1.53%)
Mar 6, 2026, 4:00 PM EST - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026116.85117.37116.31116.62116.62-1.53%21,264
Mar 5, 2026118.45119.01117.40118.43118.43-0.45%27,350
Mar 4, 2026118.40119.34118.02118.96118.960.80%16,542
Mar 3, 2026117.00118.48116.08118.02118.02-0.92%42,621
Mar 2, 2026117.32119.51117.32119.11119.110.05%30,497
Feb 27, 2026118.67119.18118.40119.05119.05-0.73%29,394
Feb 26, 2026120.69120.69119.02119.93119.93-0.50%14,313
Feb 25, 2026119.90120.68119.90120.53120.530.95%18,110
Feb 24, 2026118.44119.56118.18119.39119.390.79%177,026
Feb 23, 2026119.63120.00118.11118.46118.46-1.28%248,872
Feb 20, 2026118.73120.16118.73119.99119.990.76%14,956
Feb 19, 2026118.97119.26118.56119.09119.09-0.32%17,438
Feb 18, 2026119.11120.00118.78119.47119.470.58%192,806
Feb 17, 2026118.14119.11117.43118.78118.780.20%33,828
Feb 13, 2026118.72119.35117.85118.54118.54-52,672
Feb 12, 2026120.99121.14118.35118.54118.54-1.77%25,421
Feb 11, 2026121.81121.83120.29120.67120.67-0.20%166,711
Feb 10, 2026121.46121.86120.86120.91120.91-0.37%51,732
Feb 9, 2026120.52121.63120.23121.36121.360.59%98,332
Feb 6, 2026119.05120.87118.98120.65120.651.99%15,215
Feb 5, 2026118.88119.60118.06118.30118.30-1.39%448,044
Feb 4, 2026120.70120.90119.14119.97119.97-0.55%274,546
Feb 3, 2026122.32122.32119.69120.63120.63-1.32%274,134
Feb 2, 2026121.09122.56121.09122.24122.240.51%150,860
Jan 30, 2026121.78122.09120.88121.62121.62-0.51%93,455
Jan 29, 2026122.76122.76120.40122.24122.24-0.40%300,341
Jan 28, 2026123.02123.24122.50122.73122.73-0.02%314,799
Jan 27, 2026122.71122.99122.46122.76122.760.32%372,535
Jan 26, 2026121.83122.58121.79122.37122.370.54%595,855
Jan 23, 2026121.54122.06121.32121.71121.71-0.02%135,629
Jan 22, 2026121.85122.09121.37121.73121.730.74%152,404
Jan 21, 2026119.83121.45119.60120.84120.841.14%718,661
Jan 20, 2026120.05120.76119.35119.48119.48-2.08%197,290
Jan 16, 2026122.42122.53121.82122.02122.02-0.13%108,519
Jan 15, 2026122.69122.80122.03122.18122.180.30%141,428
Jan 14, 2026122.23122.23121.13121.81121.81-0.72%142,483
Jan 13, 2026123.25123.25122.31122.69122.69-0.37%104,994
Jan 12, 2026122.40123.31122.40123.15123.150.02%553,309
Jan 9, 2026122.58123.31122.19123.12123.120.57%146,237
Jan 8, 2026122.40122.63122.03122.42122.42-0.12%179,818
Jan 7, 2026122.72123.26122.56122.57122.57-0.15%251,438
Jan 6, 2026121.94122.77121.92122.75122.750.75%165,173
Jan 5, 2026121.56122.19121.36121.84121.840.66%245,862
Jan 2, 2026121.60121.89120.43121.04121.040.07%263,763
Dec 31, 2025121.82121.89120.90120.96120.96-0.75%255,275
Dec 30, 2025122.00122.15121.78121.87121.87-0.16%175,020
Dec 29, 2025121.95122.29121.73122.06122.06-0.44%356,199
Dec 26, 2025122.52122.74122.43122.60122.600.10%98,382
Dec 24, 2025122.24122.62122.08122.48122.480.27%100,213
Dec 23, 2025121.42122.18121.42122.15122.150.42%245,992
Dec 22, 2025121.49121.73121.31121.64121.640.61%239,049
Dec 19, 2025119.95120.91119.95120.90120.900.79%134,168
Dec 18, 2025120.10120.67119.69119.95119.650.91%153,427
Dec 17, 2025120.53120.57118.82118.87118.58-1.24%158,232
Dec 16, 2025120.14120.61119.58120.36120.06-0.02%321,270
Dec 15, 2025121.39121.43120.30120.39120.09-0.36%216,945
Dec 12, 2025122.00122.21120.38120.82120.52-1.20%181,640
Dec 11, 2025121.54122.31121.10122.29121.990.23%274,407
Dec 10, 2025121.10122.32120.94122.01121.710.64%154,792
Dec 9, 2025121.21121.66121.15121.24120.94-0.09%142,899
Dec 8, 2025121.98121.98121.02121.35121.05-0.34%194,358
Dec 5, 2025121.54122.20121.50121.76121.460.28%233,794
Dec 4, 2025121.58121.60120.85121.42121.120.12%140,269
Dec 3, 2025120.64121.47120.58121.27120.970.34%139,735
Dec 2, 2025121.00121.37120.52120.86120.560.23%202,009
Dec 1, 2025120.22121.10120.17120.58120.28-0.45%416,738
Nov 28, 2025120.82121.16120.68121.13120.830.56%95,958
Nov 26, 2025120.25120.86120.01120.46120.160.63%210,425
Nov 25, 2025118.27119.90117.79119.70119.411.12%176,316
Nov 24, 2025117.12118.59117.12118.37118.081.67%177,382
Nov 21, 2025115.41117.50114.83116.43116.141.14%345,634
Nov 20, 2025119.07119.44114.99115.12114.84-1.69%176,386
Nov 19, 2025116.80118.11116.40117.10116.810.39%144,269
Nov 18, 2025116.93117.51115.90116.65116.36-0.88%243,592
Nov 17, 2025118.49119.16117.05117.68117.39-0.98%201,103
Nov 14, 2025117.52119.61117.25118.85118.56-0.12%114,626
Nov 13, 2025120.60120.67118.75118.99118.70-1.84%188,088
Nov 12, 2025121.67121.67120.93121.22120.920.09%123,097
Nov 11, 2025120.42121.29120.42121.11120.810.13%142,773
Nov 10, 2025120.22121.11119.89120.95120.651.67%166,617
Nov 7, 2025118.28118.99117.11118.96118.670.06%204,899
Nov 6, 2025120.50120.50118.65118.89118.60-1.35%267,113
Nov 5, 2025120.03121.13119.91120.52120.220.41%240,029
Nov 4, 2025120.23121.04119.95120.03119.73-1.32%164,788
Nov 3, 2025122.13122.13121.00121.64121.340.21%219,694
Oct 31, 2025122.04122.05120.91121.38121.080.45%182,644
Oct 30, 2025121.80121.97120.84120.84120.54-1.26%229,176
Oct 29, 2025122.84122.85121.60122.38122.08-0.01%285,385
Oct 28, 2025122.47122.73121.99122.39122.090.36%120,962
Oct 27, 2025121.59122.05121.44121.95121.651.36%273,746
Oct 24, 2025120.06120.63120.06120.31120.010.86%169,155
Oct 23, 2025118.63119.47118.59119.28118.990.56%161,599
Oct 22, 2025119.52119.52117.79118.62118.33-0.69%158,461
Oct 21, 2025119.40119.74119.15119.44119.150.05%140,781
Oct 20, 2025118.60119.53118.60119.38119.091.20%111,124
Oct 17, 2025116.95118.21116.81117.96117.670.48%91,056
Oct 16, 2025118.52118.83116.81117.40117.11-0.63%208,653
Oct 15, 2025118.61119.06117.31118.14117.850.43%176,943
Oct 14, 2025116.77118.28116.13117.63117.34-0.27%216,910
Oct 13, 2025117.60118.13117.35117.95117.661.68%171,062