Skip to main content
Vanguard ESG U.S. Stock ETF (ESGV)
BATS: ESGV · Real-Time Price · USD
129.10
-0.35 (-0.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ESGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026128.61130.17128.41129.10129.10-0.27%14,241
Jun 25, 2026130.98130.98128.98129.45129.45-0.15%10,904
Jun 24, 2026130.01130.89129.26129.65129.65-0.05%11,684
Jun 23, 2026129.32130.85129.32129.72129.72-1.50%248,366
Jun 22, 2026132.42132.99131.61131.70131.70-0.51%183,812
Jun 18, 2026132.47132.60131.63132.38132.381.41%158,436
Jun 17, 2026132.95133.08130.67130.82130.54-1.32%161,129
Jun 16, 2026133.61133.86132.56132.57132.29-0.79%385,702
Jun 15, 2026133.24134.09133.24133.63133.342.01%759,265
Jun 12, 2026130.81131.46129.90131.00130.720.52%127,244
Jun 11, 2026128.48130.68127.68130.32130.041.88%215,209
Jun 10, 2026129.13130.34127.90127.91127.64-1.70%160,520
Jun 9, 2026131.41132.18127.44130.12129.84-0.34%179,557
Jun 8, 2026131.29131.78130.47130.56130.280.35%308,577
Jun 5, 2026133.11133.31129.84130.10129.82-3.05%297,959
Jun 4, 2026132.96134.44132.96134.19133.900.43%162,274
Jun 3, 2026134.63134.68133.41133.61133.32-0.88%174,159
Jun 2, 2026134.51134.98134.29134.80134.510.09%429,237
Jun 1, 2026133.77134.99133.77134.68134.390.47%215,269
May 29, 2026133.85134.37133.70134.05133.760.36%197,016
May 28, 2026132.66133.74132.43133.57133.280.65%237,828
May 27, 2026132.79132.89132.20132.71132.430.12%225,792
May 26, 2026132.33132.83132.07132.55132.270.82%122,373
May 22, 2026131.67132.07131.26131.47131.190.40%176,973
May 21, 2026129.95131.40129.82130.94130.660.32%138,101
May 20, 2026129.16130.57128.93130.52130.241.34%132,010
May 19, 2026128.95129.54128.40128.79128.52-0.69%258,525
May 18, 2026130.13130.47128.84129.68129.40-0.19%198,403
May 15, 2026130.16130.84129.73129.93129.65-1.32%103,625
May 14, 2026130.82132.07130.82131.67131.390.79%114,125
May 13, 2026129.82130.95129.50130.64130.360.66%144,837
May 12, 2026129.67129.82128.59129.78129.50-0.38%100,695
May 11, 2026129.91130.58129.90130.27129.990.05%136,454
May 8, 2026129.61130.23129.56130.20129.920.98%131,579
May 7, 2026129.63129.92128.71128.94128.66-0.27%501,842
May 6, 2026128.14129.40128.14129.29129.011.69%347,748
May 5, 2026126.72127.33126.68127.14126.870.94%279,030
May 4, 2026126.22126.65125.35125.95125.68-0.30%158,790
May 1, 2026126.19127.07126.15126.33126.060.45%92,088
Apr 30, 2026125.32125.94124.30125.77125.500.91%539,072
Apr 29, 2026124.64124.79124.10124.63124.36-0.05%150,018
Apr 28, 2026124.71124.97124.24124.69124.42-0.68%109,770
Apr 27, 2026125.06125.67125.06125.55125.280.22%105,196
Apr 24, 2026124.60125.40124.32125.28125.010.98%121,385
Apr 23, 2026124.43124.94122.94124.07123.81-0.74%172,851
Apr 22, 2026124.49125.04124.27125.00124.731.08%407,398
Apr 21, 2026124.96125.17123.52123.67123.41-0.63%117,666
Apr 20, 2026124.25124.51123.88124.45124.18-0.14%367,984
Apr 17, 2026123.78125.05123.78124.62124.351.53%138,044
Apr 16, 2026122.55123.02122.15122.74122.480.29%423,490
Apr 15, 2026121.37122.49121.33122.39122.131.04%306,425
Apr 14, 2026119.86121.15119.86121.13120.871.47%210,044
Apr 13, 2026117.48119.39117.34119.38119.131.27%147,094
Apr 10, 2026118.31118.39117.72117.88117.63-0.05%150,143
Apr 9, 2026117.13118.09116.63117.94117.690.58%197,820
Apr 8, 2026117.72117.81116.58117.26117.012.82%175,780
Apr 7, 2026113.61114.06112.47114.04113.800.04%147,381
Apr 6, 2026113.54114.12113.38113.99113.750.53%156,009
Apr 2, 2026111.39113.68111.20113.39113.150.09%168,851
Apr 1, 2026113.01113.93112.74113.29113.050.91%631,345
Mar 31, 2026109.89112.42109.79112.27112.033.40%646,753
Mar 30, 2026109.91109.97108.18108.58108.35-0.34%428,242
Mar 27, 2026110.74110.74108.79108.95108.72-2.09%261,856
Mar 26, 2026112.48113.16111.21111.27111.03-1.95%172,597
Mar 25, 2026113.91114.16112.92113.48113.240.66%215,470
Mar 24, 2026112.73113.38112.26112.74112.50-0.60%280,339
Mar 23, 2026113.87114.76113.18113.42113.181.20%207,843
Mar 20, 2026113.71113.71111.52112.08111.84-1.57%225,546
Mar 19, 2026113.42114.74113.38114.16113.62-0.25%201,660
Mar 18, 2026115.72115.94114.45114.45113.91-1.52%163,754
Mar 17, 2026116.28116.85116.08116.22115.670.36%94,720
Mar 16, 2026115.61116.40115.52115.80115.251.13%162,510
Mar 13, 2026115.87116.35114.41114.51113.97-0.70%326,050
Mar 12, 2026116.57116.57115.29115.32114.78-1.77%207,405
Mar 11, 2026117.61118.12116.91117.40116.85-0.14%125,511
Mar 10, 2026117.76118.74117.12117.56117.01-0.16%140,613
Mar 9, 2026115.35118.05114.76117.75117.200.97%611,828
Mar 6, 2026116.85117.38116.30116.62116.07-1.53%257,310
Mar 5, 2026118.45119.01117.40118.43117.87-0.45%339,951
Mar 4, 2026118.40119.35118.11118.96118.400.80%148,828
Mar 3, 2026117.00118.50116.05118.02117.46-0.92%443,607
Mar 2, 2026117.32119.53117.32119.11118.550.05%320,191
Feb 27, 2026118.67119.19118.50119.05118.49-0.73%214,771
Feb 26, 2026120.69120.69119.02119.93119.37-0.50%159,632
Feb 25, 2026119.90120.68119.90120.53119.960.95%148,962
Feb 24, 2026118.44119.56118.18119.39118.830.79%177,026
Feb 23, 2026119.63120.00118.11118.46117.90-1.28%248,879
Feb 20, 2026118.73120.16118.73119.99119.430.76%186,461
Feb 19, 2026118.97119.37118.54119.09118.53-0.32%167,111
Feb 18, 2026119.11120.00118.78119.47118.910.58%192,807
Feb 17, 2026118.14119.18117.44118.78118.220.20%296,099
Feb 13, 2026118.72119.36117.87118.54117.98-211,922
Feb 12, 2026120.99121.18118.34118.54117.98-1.77%357,963
Feb 11, 2026121.81121.83120.29120.67120.10-0.20%166,711
Feb 10, 2026121.46121.88120.87120.91120.34-0.37%335,246
Feb 9, 2026120.52121.64120.20121.36120.790.59%500,949
Feb 6, 2026118.98120.94118.98120.65120.081.99%159,596
Feb 5, 2026118.88119.60118.06118.30117.74-1.39%448,044
Feb 4, 2026120.70120.90119.14119.97119.41-0.55%274,546
Feb 3, 2026122.32122.32119.69120.63120.06-1.32%274,134