Stock Quote

ESG U.S. Stock Vanguard ETF (NY: ESGV )

72.66 -0.89 (-1.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 72.45 73.58 72.26 72.66 201,340 -0.89(-1.21%)
Feb 02, 2023 73.00 73.81 72.84 73.55 188,379 +1.49(+2.07%)
Feb 01, 2023 70.87 72.61 70.50 72.06 106,369 +0.99(+1.39%)
Jan 31, 2023 70.03 71.07 70.03 71.07 259,970 +1.14(+1.63%)
Jan 30, 2023 70.38 70.73 69.87 69.93 223,702 -0.95(-1.34%)
Jan 27, 2023 70.33 71.28 70.32 70.88 183,641 +0.35(+0.50%)
Jan 26, 2023 70.19 70.53 69.65 70.53 153,039 +0.86(+1.23%)
Jan 25, 2023 68.88 69.77 68.44 69.67 211,722 -0.02(-0.03%)
Jan 24, 2023 69.43 69.83 69.06 69.69 176,527 -0.13(-0.19%)
Jan 23, 2023 69.01 70.11 68.79 69.82 219,178 +0.96(+1.39%)
Jan 20, 2023 67.87 68.86 67.49 68.86 136,220 +1.42(+2.11%)
Jan 19, 2023 67.53 67.83 67.21 67.44 280,929 -0.60(-0.88%)
Jan 18, 2023 69.39 69.54 67.98 68.04 193,711 -0.98(-1.42%)
Jan 17, 2023 69.11 69.40 68.85 69.02 328,109 -0.03(-0.04%)
Jan 13, 2023 68.05 69.15 68.05 69.05 166,698 +0.35(+0.51%)
Jan 12, 2023 68.69 68.88 67.80 68.70 176,136 +0.31(+0.45%)
Jan 11, 2023 67.55 68.39 67.55 68.39 214,958 +1.00(+1.48%)
Jan 10, 2023 66.80 67.39 66.73 67.39 136,116 +0.50(+0.75%)
Jan 09, 2023 67.19 67.87 66.86 66.89 206,584 +0.09(+0.13%)
Jan 06, 2023 65.74 66.97 65.16 66.80 155,777 +1.53(+2.34%)
Jan 05, 2023 65.85 65.85 65.18 65.27 201,534 -0.91(-1.38%)
Jan 04, 2023 66.12 66.50 65.58 66.18 145,544 +0.57(+0.87%)
Jan 03, 2023 66.28 66.37 65.10 65.61 230,767 -0.25(-0.38%)
Dec 30, 2022 65.41 65.86 65.13 65.86 295,836 -0.18(-0.27%)
Dec 29, 2022 65.17 66.17 65.17 66.04 329,525 +1.30(+2.01%)
Dec 28, 2022 65.51 65.83 64.70 64.74 418,277 -0.79(-1.21%)
Dec 27, 2022 65.73 65.93 65.24 65.53 520,227 -0.37(-0.56%)
Dec 23, 2022 65.40 65.91 65.10 65.90 241,847 +0.24(+0.37%)
Dec 22, 2022 65.94 66.00 64.66 65.66 362,151 -0.94(-1.41%)
Dec 21, 2022 66.18 66.84 65.98 66.60 491,382 +0.94(+1.43%)
Dec 20, 2022 65.34 65.95 65.16 65.66 708,859 +0.05(+0.08%)
Dec 19, 2022 66.30 66.34 65.33 65.61 365,974 -0.72(-1.09%)
Dec 16, 2022 66.68 66.95 65.96 66.33 581,828 -1.10(-1.63%)
Dec 15, 2022 68.23 68.41 67.16 67.43 269,406 -1.83(-2.64%)
Dec 14, 2022 69.55 70.32 68.80 69.26 247,437 -0.45(-0.65%)
Dec 13, 2022 71.40 71.40 69.24 69.71 273,419 +0.55(+0.80%)
Dec 12, 2022 68.30 69.17 68.25 69.16 193,243 +0.87(+1.27%)
Dec 09, 2022 68.53 68.98 68.26 68.29 341,238 -0.43(-0.63%)
Dec 08, 2022 68.43 68.92 68.17 68.72 256,923 +0.66(+0.97%)
Dec 07, 2022 67.94 68.49 67.89 68.06 153,242 -0.11(-0.16%)
Dec 06, 2022 69.18 69.25 67.79 68.17 171,287 -1.04(-1.50%)
Dec 05, 2022 70.16 70.17 69.00 69.21 148,155 -1.41(-2.00%)
Dec 02, 2022 69.65 70.84 69.65 70.62 287,967 -0.10(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.