Skip to main content
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
124.69
-0.86 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
125.85
+1.16 (0.93%)
After-hours: Apr 28, 2026, 6:50 PM EDT

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026124.71125.00124.27124.69124.69-0.68%7,504
Apr 27, 2026125.03125.67125.03125.55125.550.22%13,969
Apr 24, 2026124.60125.39124.34125.28125.280.98%11,172
Apr 23, 2026124.43124.90122.97124.07124.07-0.74%12,629
Apr 22, 2026124.49125.04124.31125.00125.001.08%168,838
Apr 21, 2026124.69125.11123.42123.67123.67-0.63%20,446
Apr 20, 2026124.25124.48123.88124.45124.45-0.14%132,958
Apr 17, 2026123.78125.06123.78124.62124.621.53%12,909
Apr 16, 2026122.55123.00122.18122.74122.740.29%19,624
Apr 15, 2026121.37122.49121.32122.39122.391.04%41,392
Apr 14, 2026119.86121.15119.86121.13121.131.47%16,307
Apr 13, 2026117.48119.39117.34119.38119.381.27%147,093
Apr 10, 2026118.31118.36117.76117.88117.88-0.05%13,455
Apr 9, 2026117.13118.09116.63117.94117.940.58%197,820
Apr 8, 2026117.72117.81116.58117.26117.262.82%175,780
Apr 7, 2026113.61114.06112.47114.04114.040.04%147,381
Apr 6, 2026113.54114.12113.38113.99113.990.53%156,009
Apr 2, 2026111.39113.68111.20113.39113.390.09%168,851
Apr 1, 2026113.01113.93112.74113.29113.290.91%631,345
Mar 31, 2026109.89112.42109.79112.27112.273.40%646,753
Mar 30, 2026109.91109.97108.18108.58108.58-0.34%428,242
Mar 27, 2026110.74110.74108.79108.95108.95-2.09%261,856
Mar 26, 2026112.48113.16111.21111.27111.27-1.95%172,597
Mar 25, 2026113.91114.16112.92113.48113.480.66%215,470
Mar 24, 2026112.73113.38112.26112.74112.74-0.60%280,339
Mar 23, 2026113.87114.76113.18113.42113.421.20%207,843
Mar 20, 2026113.71113.71111.52112.08112.08-1.82%225,546
Mar 19, 2026113.42114.74113.38114.16113.87-0.25%201,660
Mar 18, 2026115.72115.94114.45114.45114.15-1.52%163,754
Mar 17, 2026116.28116.85116.08116.22115.920.36%94,720
Mar 16, 2026115.61116.40115.52115.80115.501.13%162,510
Mar 13, 2026115.87116.35114.41114.51114.21-0.70%326,050
Mar 12, 2026116.57116.57115.29115.32115.02-1.77%207,405
Mar 11, 2026117.61118.12116.91117.40117.10-0.14%125,511
Mar 10, 2026117.76118.74117.12117.56117.26-0.16%140,613
Mar 9, 2026115.35118.05114.76117.75117.450.97%611,828
Mar 6, 2026116.85117.38116.30116.62116.32-1.53%257,310
Mar 5, 2026118.45119.01117.40118.43118.12-0.45%339,951
Mar 4, 2026118.40119.35118.11118.96118.650.80%148,828
Mar 3, 2026117.00118.50116.05118.02117.72-0.92%443,607
Mar 2, 2026117.32119.53117.32119.11118.800.05%320,191
Feb 27, 2026118.67119.19118.50119.05118.74-0.73%214,771
Feb 26, 2026120.69120.69119.02119.93119.62-0.50%159,632
Feb 25, 2026119.90120.68119.90120.53120.220.95%148,962
Feb 24, 2026118.44119.56118.18119.39119.080.79%177,026
Feb 23, 2026119.63120.00118.11118.46118.15-1.28%248,879
Feb 20, 2026118.73120.16118.73119.99119.680.76%186,461
Feb 19, 2026118.97119.37118.54119.09118.78-0.32%167,111
Feb 18, 2026119.11120.00118.78119.47119.160.58%192,807
Feb 17, 2026118.14119.18117.44118.78118.470.20%296,099
Feb 13, 2026118.72119.36117.87118.54118.23-211,922
Feb 12, 2026120.99121.18118.34118.54118.23-1.77%357,963
Feb 11, 2026121.81121.83120.29120.67120.36-0.20%166,711
Feb 10, 2026121.46121.88120.87120.91120.60-0.37%335,246
Feb 9, 2026120.52121.64120.20121.36121.050.59%500,949
Feb 6, 2026118.98120.94118.98120.65120.341.99%159,596
Feb 5, 2026118.88119.60118.06118.30118.00-1.39%448,044
Feb 4, 2026120.70120.90119.14119.97119.66-0.55%274,546
Feb 3, 2026122.32122.32119.69120.63120.32-1.32%274,134
Feb 2, 2026121.09122.56121.09122.24121.920.51%150,860
Jan 30, 2026121.78122.09120.88121.62121.31-0.51%93,455
Jan 29, 2026122.76122.76120.40122.24121.92-0.40%300,341
Jan 28, 2026123.02123.24122.50122.73122.41-0.02%314,799
Jan 27, 2026122.71122.99122.46122.76122.440.32%372,535
Jan 26, 2026121.83122.58121.79122.37122.050.54%595,855
Jan 23, 2026121.54122.06121.32121.71121.40-0.02%135,629
Jan 22, 2026121.85122.09121.37121.73121.420.74%152,404
Jan 21, 2026119.83121.45119.60120.84120.531.14%718,661
Jan 20, 2026120.05120.76119.35119.48119.17-2.08%197,290
Jan 16, 2026122.42122.53121.82122.02121.71-0.13%108,519
Jan 15, 2026122.69122.80122.03122.18121.870.30%141,428
Jan 14, 2026122.23122.23121.13121.81121.50-0.72%142,483
Jan 13, 2026123.25123.25122.31122.69122.37-0.37%104,994
Jan 12, 2026122.40123.31122.40123.15122.830.02%553,309
Jan 9, 2026122.58123.31122.19123.12122.800.57%146,237
Jan 8, 2026122.40122.63122.03122.42122.10-0.12%179,818
Jan 7, 2026122.72123.26122.56122.57122.25-0.15%251,438
Jan 6, 2026121.94122.77121.92122.75122.430.75%165,173
Jan 5, 2026121.56122.19121.36121.84121.530.66%245,862
Jan 2, 2026121.60121.89120.43121.04120.730.07%263,763
Dec 31, 2025121.82121.89120.90120.96120.65-0.75%255,275
Dec 30, 2025122.00122.15121.78121.87121.56-0.16%175,020
Dec 29, 2025121.95122.29121.73122.06121.75-0.44%356,199
Dec 26, 2025122.52122.74122.43122.60122.280.10%98,382
Dec 24, 2025122.24122.62122.08122.48122.160.27%100,213
Dec 23, 2025121.42122.18121.42122.15121.840.42%245,992
Dec 22, 2025121.49121.73121.31121.64121.330.61%239,049
Dec 19, 2025119.95120.91119.95120.90120.590.79%134,168
Dec 18, 2025120.10120.67119.69119.95119.350.91%153,427
Dec 17, 2025120.53120.57118.82118.87118.27-1.24%158,232
Dec 16, 2025120.14120.61119.58120.36119.75-0.02%321,270
Dec 15, 2025121.39121.43120.30120.39119.78-0.36%216,945
Dec 12, 2025122.00122.21120.38120.82120.21-1.20%181,640
Dec 11, 2025121.54122.31121.10122.29121.670.23%274,407
Dec 10, 2025121.10122.32120.94122.01121.400.64%154,792
Dec 9, 2025121.21121.66121.15121.24120.63-0.09%142,899
Dec 8, 2025121.98121.98121.02121.35120.74-0.34%194,358
Dec 5, 2025121.54122.20121.50121.76121.150.28%233,794
Dec 4, 2025121.58121.60120.85121.42120.810.12%140,269
Dec 3, 2025120.64121.47120.58121.27120.660.34%139,735