Skip to main content
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
121.76
+0.34 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.54122.20121.50121.76121.760.28%233,794
Dec 4, 2025121.58121.60120.85121.42121.420.12%140,269
Dec 3, 2025120.64121.47120.58121.27121.270.34%139,735
Dec 2, 2025121.00121.37120.52120.86120.860.23%202,009
Dec 1, 2025120.22121.10120.17120.58120.58-0.45%416,738
Nov 28, 2025120.82121.16120.68121.13121.130.56%95,958
Nov 26, 2025120.25120.86120.01120.46120.460.63%210,425
Nov 25, 2025118.27119.90117.79119.70119.701.12%176,316
Nov 24, 2025117.12118.59117.12118.37118.371.67%177,382
Nov 21, 2025115.41117.50114.83116.43116.431.14%345,634
Nov 20, 2025119.07119.44114.99115.12115.12-1.69%176,386
Nov 19, 2025116.80118.11116.40117.10117.100.39%144,269
Nov 18, 2025116.93117.51115.90116.65116.65-0.88%243,592
Nov 17, 2025118.49119.16117.05117.68117.68-0.98%201,103
Nov 14, 2025117.52119.61117.25118.85118.85-0.12%114,626
Nov 13, 2025120.60120.67118.75118.99118.99-1.84%188,088
Nov 12, 2025121.67121.67120.93121.22121.220.09%123,097
Nov 11, 2025120.42121.29120.42121.11121.110.13%142,773
Nov 10, 2025120.22121.11119.89120.95120.951.67%166,617
Nov 7, 2025118.28118.99117.11118.96118.960.06%204,899
Nov 6, 2025120.50120.50118.65118.89118.89-1.35%267,113
Nov 5, 2025120.03121.13119.91120.52120.520.41%240,029
Nov 4, 2025120.23121.04119.95120.03120.03-1.32%164,788
Nov 3, 2025122.13122.13121.00121.64121.640.21%219,694
Oct 31, 2025122.04122.05120.91121.38121.380.45%182,644
Oct 30, 2025121.80121.97120.84120.84120.84-1.26%229,176
Oct 29, 2025122.84122.85121.60122.38122.38-0.01%285,385
Oct 28, 2025122.47122.73121.99122.39122.390.36%120,962
Oct 27, 2025121.59122.05121.44121.95121.951.36%273,746
Oct 24, 2025120.06120.63120.06120.31120.310.86%169,155
Oct 23, 2025118.63119.47118.59119.28119.280.56%161,599
Oct 22, 2025119.52119.52117.79118.62118.62-0.69%158,461
Oct 21, 2025119.40119.74119.15119.44119.440.05%140,781
Oct 20, 2025118.60119.53118.60119.38119.381.20%111,124
Oct 17, 2025116.95118.21116.81117.96117.960.48%91,056
Oct 16, 2025118.52118.83116.81117.40117.40-0.63%208,653
Oct 15, 2025118.61119.06117.31118.14118.140.43%176,943
Oct 14, 2025116.77118.28116.13117.63117.63-0.27%216,910
Oct 13, 2025117.60118.13117.35117.95117.951.68%171,062
Oct 10, 2025119.66119.87115.94116.00116.00-2.88%144,268
Oct 9, 2025119.78119.78119.04119.44119.44-0.19%188,315
Oct 8, 2025119.20119.68119.00119.67119.670.67%127,603
Oct 7, 2025119.74119.74118.57118.87118.87-0.52%162,075
Oct 6, 2025119.57119.72119.10119.49119.490.29%145,677
Oct 3, 2025119.24119.69118.84119.14119.14-0.01%139,981
Oct 2, 2025119.37119.37118.64119.15119.150.18%150,093
Oct 1, 2025118.01119.05117.94118.93118.930.41%159,505
Sep 30, 2025117.89118.50117.61118.44118.440.35%130,194
Sep 29, 2025118.12118.40117.86118.03118.030.34%109,217
Sep 26, 2025117.31117.69116.78117.63117.630.54%132,302
Sep 25, 2025116.95117.26116.31117.00117.00-0.54%215,253
Sep 24, 2025118.41118.41117.41117.63117.63-0.47%212,071
Sep 23, 2025119.17119.17118.04118.18118.18-0.74%650,941
Sep 22, 2025118.37119.16118.28119.06119.060.38%338,838
Sep 19, 2025118.45118.71118.00118.61118.610.30%207,748
Sep 18, 2025118.24118.72117.91118.25117.970.64%230,252
Sep 17, 2025117.73118.03116.59117.50117.22-0.14%108,110
Sep 16, 2025118.04118.04117.49117.67117.39-0.14%109,598
Sep 15, 2025117.61117.86117.56117.84117.560.56%199,080
Sep 12, 2025117.27117.46117.09117.18116.90-0.05%111,615
Sep 11, 2025116.69117.32116.44117.24116.960.92%142,710
Sep 10, 2025116.81116.81115.88116.17115.890.16%171,488
Sep 9, 2025115.82116.10115.40115.98115.700.19%198,862
Sep 8, 2025115.69115.92115.53115.76115.480.39%283,538
Sep 5, 2025116.10116.25114.71115.31115.03-0.13%183,928
Sep 4, 2025114.56115.47114.40115.46115.180.94%184,264
Sep 3, 2025114.25114.56113.85114.39114.120.67%127,330
Sep 2, 2025113.05113.73112.62113.63113.36-0.81%678,353
Aug 29, 2025115.04115.06114.27114.56114.29-0.68%102,383
Aug 28, 2025115.07115.45114.71115.35115.070.42%368,984
Aug 27, 2025114.56115.00114.50114.87114.590.25%110,065
Aug 26, 2025114.02114.62113.95114.58114.310.41%102,456
Aug 25, 2025114.38114.64114.11114.11113.84-0.47%111,141
Aug 22, 2025112.87114.87112.87114.65114.381.80%118,741
Aug 21, 2025112.64113.04112.36112.62112.35-0.39%110,153
Aug 20, 2025113.34113.34112.06113.06112.79-0.41%183,640
Aug 19, 2025114.39114.48113.32113.53113.26-0.77%192,643
Aug 18, 2025114.27114.49114.15114.41114.140.03%399,169
Aug 15, 2025114.84114.84114.17114.37114.10-0.19%121,122
Aug 14, 2025114.12114.69114.10114.59114.320.02%488,933
Aug 13, 2025114.52114.74114.25114.57114.300.43%214,322
Aug 12, 2025113.22114.12112.90114.08113.811.26%139,362
Aug 11, 2025113.00113.33112.50112.66112.39-0.27%125,949
Aug 8, 2025112.36113.06112.36112.97112.700.75%162,938
Aug 7, 2025112.87112.92111.41112.13111.860.01%297,091
Aug 6, 2025111.48112.21111.21112.12111.850.81%150,484
Aug 5, 2025111.90112.07111.02111.22110.95-0.52%174,368
Aug 4, 2025110.73111.80110.73111.80111.531.74%242,154
Aug 1, 2025110.72110.72109.51109.89109.63-1.83%225,771
Jul 31, 2025113.33113.48111.70111.94111.67-0.43%244,909
Jul 30, 2025112.60112.97111.89112.42112.15-0.03%157,586
Jul 29, 2025113.07113.19112.36112.45112.18-0.40%327,725
Jul 28, 2025113.08113.08112.68112.90112.630.01%129,960
Jul 25, 2025112.56113.00112.52112.89112.620.42%91,178
Jul 24, 2025112.50112.72112.39112.42112.150.09%474,545
Jul 23, 2025112.00112.32111.60112.32112.050.69%228,476
Jul 22, 2025111.51111.66110.98111.55111.280.13%135,853
Jul 21, 2025111.51111.97111.39111.40111.130.11%320,325
Jul 18, 2025111.60111.60110.99111.28111.01-372,671
Jul 17, 2025110.67111.40110.63111.28111.010.67%352,986