Vanguard ESG U.S. Stock ETF (ESGV)

ESGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	108.71	109.26	108.24	108.96	108.96	0.46%	176,886
Jun 26, 2025	108.00	108.52	107.79	108.46	108.46	0.86%	140,642
Jun 25, 2025	107.77	107.89	107.30	107.54	107.54	0.03%	487,064
Jun 24, 2025	107.03	107.65	106.85	107.51	107.51	1.34%	277,854
Jun 23, 2025	105.04	106.16	104.48	106.09	106.09	1.01%	225,954
Jun 20, 2025	105.89	106.03	104.76	105.03	105.03	-0.57%	166,311
Jun 18, 2025	105.79	106.33	105.45	105.63	105.37	0.03%	277,512
Jun 17, 2025	106.07	106.33	105.38	105.60	105.34	-0.89%	368,958
Jun 16, 2025	106.11	106.84	106.11	106.55	106.29	1.10%	148,942
Jun 13, 2025	105.63	106.36	105.14	105.39	105.13	-1.29%	134,623
Jun 12, 2025	106.25	106.84	106.11	106.77	106.51	0.33%	306,937
Jun 11, 2025	107.00	107.25	106.16	106.42	106.16	-0.41%	143,757
Jun 10, 2025	106.31	106.92	106.20	106.86	106.60	0.58%	173,163
Jun 9, 2025	106.43	106.49	106.07	106.24	105.98	0.13%	124,704
Jun 6, 2025	105.99	106.42	105.82	106.10	105.84	0.98%	157,997
Jun 5, 2025	105.94	106.23	104.69	105.07	104.81	-0.45%	153,604
Jun 4, 2025	105.48	105.89	105.48	105.55	105.29	0.15%	108,080
Jun 3, 2025	104.69	105.55	104.65	105.39	105.13	0.66%	160,775
Jun 2, 2025	103.87	104.73	103.33	104.70	104.44	0.53%	206,860
May 30, 2025	103.91	104.44	103.07	104.15	103.90	-0.16%	154,179
May 29, 2025	105.09	105.09	103.64	104.32	104.06	0.36%	215,171
May 28, 2025	104.52	104.79	103.82	103.95	103.70	-0.48%	106,409
May 27, 2025	103.47	104.53	103.34	104.45	104.19	2.12%	142,609
May 23, 2025	101.71	102.74	101.58	102.28	102.03	-0.80%	384,192
May 22, 2025	102.90	103.75	102.90	103.11	102.86	0.09%	192,476
May 21, 2025	104.00	104.80	102.77	103.02	102.77	-1.76%	229,190
May 20, 2025	105.03	105.04	104.26	104.87	104.61	-0.31%	125,861
May 19, 2025	103.93	105.31	103.93	105.20	104.94	0.04%	182,522
May 16, 2025	104.54	105.16	104.25	105.16	104.90	0.70%	193,063
May 15, 2025	103.77	104.56	103.51	104.43	104.17	0.34%	227,928
May 14, 2025	104.12	104.43	103.74	104.08	103.83	0.21%	504,036
May 13, 2025	103.20	104.28	103.20	103.86	103.61	0.72%	193,774
May 12, 2025	102.77	103.13	101.96	103.12	102.87	3.61%	413,172
May 9, 2025	100.00	100.20	99.30	99.53	99.29	-0.09%	556,674
May 8, 2025	99.63	100.57	99.00	99.62	99.38	0.84%	326,548
May 7, 2025	98.66	99.22	97.94	98.79	98.55	0.38%	124,857
May 6, 2025	98.29	99.18	98.12	98.42	98.17	-0.93%	388,770
May 5, 2025	98.98	99.94	98.98	99.34	99.10	-0.47%	227,758
May 2, 2025	99.32	100.14	99.12	99.81	99.57	1.48%	155,806
May 1, 2025	98.93	99.39	98.26	98.35	98.11	0.86%	385,730
Apr 30, 2025	96.07	97.87	95.18	97.51	97.27	0.01%	213,404
Apr 29, 2025	96.56	97.68	96.51	97.50	97.26	0.63%	131,952
Apr 28, 2025	97.01	97.33	95.83	96.89	96.65	-	124,551
Apr 25, 2025	96.14	96.95	95.65	96.89	96.65	0.91%	185,060
Apr 24, 2025	94.22	96.14	94.06	96.02	95.79	2.32%	213,400
Apr 23, 2025	94.79	95.68	93.66	93.84	93.61	1.73%	406,860
Apr 22, 2025	90.86	92.72	90.84	92.24	92.01	2.64%	350,670
Apr 21, 2025	91.11	91.24	88.98	89.87	89.65	-2.45%	376,166
Apr 17, 2025	92.48	92.85	91.69	92.13	91.90	0.02%	217,342
Apr 16, 2025	93.04	93.77	91.13	92.11	91.88	-2.42%	197,386

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.