Vanguard ESG US Stock ETF (ESGV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.46142488003 | 108.36 | 109.3 | 106.33 | 232245 | 108.0043148 | SP |
| 4 | 2.48 | 2.35338773961 | 105.38 | 109.3 | 102.7 | 213270 | 106.11963667 | SP |
| 12 | 3.27 | 3.12649392867 | 104.59 | 109.32 | 102.7 | 238245 | 106.51298362 | SP |
| 26 | 10.92 | 11.2646998143 | 96.94 | 109.32 | 89.55 | 210944 | 102.89298737 | SP |
| 52 | 20.64 | 23.6642971795 | 87.22 | 109.32 | 86.2 | 203407 | 97.83597538 | SP |
| 156 | 28.13 | 35.2815753167 | 79.73 | 109.32 | 60.74 | 256657 | 79.49102706 | SP |
| 260 | 49.85 | 85.9334597483 | 58.01 | 109.32 | 38.85 | 264783 | 75.94742266 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 108.51 | 1.27 | 1.18 | 107.43 | 108.6791 | 107.02 | 155810 |
| 1738020600 | 107.24 | -1.63 | -1.50 | 106.33 | 107.5 | 106.33 | 422897 |
| 1737761400 | 108.87 | 0.28 | 0.26 | 109.13 | 109.3 | 108.66 | 140311 |
| 1737675000 | 108.59 | 0 | 0.00 | 108.59 | 108.59 | 108.59 | 0 |
| 1737588600 | 108.59 | 0.83 | 0.77 | 108.36 | 108.8192 | 108.345 | 209960 |
| 1737502200 | 107.76 | 1.06 | 0.99 | 107.34 | 107.77 | 106.9033 | 271202 |
| 1737156600 | 106.7 | 1.04 | 0.98 | 106.88 | 107.115 | 106.485 | 181462 |
| 1737070200 | 105.66 | -0.3 | -0.28 | 106.29 | 106.3 | 105.65 | 121394 |
| 1736983800 | 105.96 | 2 | 1.92 | 105.66 | 106.19 | 105.445 | 153836 |
| 1736897400 | 103.96 | 0.07 | 0.07 | 104.56 | 104.5968 | 103.35 | 175412 |
| 1736811000 | 103.89 | 0.06 | 0.06 | 102.99 | 103.96 | 102.7 | 268200 |
| 1736551800 | 103.83 | -1.65 | -1.56 | 104.655 | 104.68 | 103.43 | 322281 |
| 1736379000 | 105.48 | 0.13 | 0.12 | 105.42 | 105.7245 | 104.73 | 180755 |
| 1736292600 | 105.35 | -1.46 | -1.37 | 107.09 | 107.2 | 105.04 | 208286 |
| 1736206200 | 106.81 | 0.77 | 0.73 | 106.94 | 107.545 | 106.52 | 203857 |
| 1735947000 | 106.04 | 1.42 | 1.36 | 105.08 | 106.13 | 104.92 | 157813 |
| 1735860600 | 104.62 | -0.27 | -0.26 | 105.38 | 105.83 | 103.91 | 238843 |
| 1735687800 | 104.89 | -0.47 | -0.45 | 105.71 | 105.7774 | 104.59 | 271876 |
| 1735601400 | 105.36 | -1.19 | -1.12 | 105.28 | 105.95 | 104.615 | 351796 |
| 1735342200 | 106.55 | -1.28 | -1.19 | 107.2 | 107.2 | 105.8 | 125486 |
| 1735255800 | 107.83 | 0.02 | 0.02 | 107.54 | 108.03 | 107.21 | 166409 |
| 1735077840 | 107.81 | 1.16 | 1.09 | 106.9 | 107.81 | 106.8 | 176376 |
| 1734996600 | 106.65 | 0.66 | 0.62 | 106.03 | 106.6999 | 105.415 | 252688 |
| 1734737400 | 105.99 | 0.98 | 0.93 | 104.16 | 106.81 | 104.1215 | 313623 |
| 1734651000 | 105.01 | -0.08 | -0.08 | 106.09 | 106.29 | 104.95 | 357854 |
| 1734564600 | 105.09 | -3.52 | -3.24 | 108.71 | 108.98 | 105 | 208841 |
| 1734478200 | 108.61 | -0.49 | -0.45 | 108.72 | 108.84 | 108.3606 | 182416 |
| 1734391800 | 109.1 | 0.59 | 0.54 | 108.81 | 109.32 | 108.74 | 238393 |
| 1734132600 | 108.51 | 0.01 | 0.01 | 108.9 | 109 | 108.18 | 180490 |
| 1734046200 | 108.5 | -0.59 | -0.54 | 108.84 | 109.06 | 108.5 | 154876 |
| 1733959800 | 109.09 | 1.02 | 0.94 | 108.74 | 109.27 | 108.64 | 231445 |
| 1733873400 | 108.07 | -0.38 | -0.35 | 108.51 | 108.666 | 107.93 | 189985 |
| 1733787000 | 108.45 | -0.64 | -0.59 | 109.035 | 109.0726 | 108.3521 | 148217 |
| 1733527800 | 109.09 | 0.5 | 0.46 | 108.88 | 109.23 | 108.88 | 243576 |
| 1733441400 | 108.59 | -0.38 | -0.35 | 108.93 | 109.009 | 108.56 | 132932 |
| 1733355000 | 108.97 | 1 | 0.93 | 108.44 | 109 | 108.44 | 380250 |
| 1733268600 | 107.97 | 0.09 | 0.08 | 107.74 | 108.02 | 107.65 | 195755 |
| 1733182200 | 107.88 | 0.38 | 0.35 | 107.63 | 107.96 | 107.59 | 480592 |
| 1732917840 | 107.5 | 0.7 | 0.66 | 106.99 | 107.63 | 106.99 | 263898 |
| 1732750200 | 106.8 | -0.42 | -0.39 | 107.17 | 107.245 | 106.5 | 245966 |
| 1732663800 | 107.22 | 0.49 | 0.46 | 106.95 | 107.31 | 106.78 | 221060 |
| 1732577400 | 106.73 | 0.59 | 0.56 | 106.77 | 107.255 | 106.35 | 274736 |
| 1732318200 | 106.14 | 0.52 | 0.49 | 105.68 | 106.22 | 105.65 | 180551 |
| 1732231800 | 105.62 | 0.57 | 0.54 | 105.59 | 105.9 | 104.5 | 227746 |
| 1732145400 | 105.05 | 0 | 0.00 | 105.01 | 105.09 | 103.96 | 228593 |
| 1732059000 | 105.05 | 0.56 | 0.54 | 103.69 | 105.14 | 103.69 | 274304 |
| 1731972600 | 104.49 | 0.45 | 0.43 | 104.06 | 104.79 | 103.99 | 539149 |
| 1731713400 | 104.04 | -1.63 | -1.54 | 105.09 | 105.09 | 103.7369 | 286912 |
| 1731627000 | 105.67 | -0.78 | -0.73 | 106.44 | 106.53 | 105.5531 | 210607 |
| 1731540600 | 106.45 | -0.04 | -0.04 | 106.59 | 106.9362 | 106.22 | 192173 |
| 1731454200 | 106.49 | -0.27 | -0.25 | 106.71 | 106.9 | 106.0534 | 152192 |
| 1731367800 | 106.76 | 0.14 | 0.13 | 106.97 | 106.99 | 106.48 | 234054 |
| 1731108600 | 106.62 | 0.53 | 0.50 | 106.12 | 106.77 | 106.12 | 343770 |
| 1731022200 | 106.09 | 0.94 | 0.89 | 105.44 | 106.31 | 105.37 | 256173 |
| 1730935800 | 105.15 | 2.73 | 2.67 | 104.59 | 105.26 | 103.97 | 337161 |
| 1730849400 | 102.42 | 1.37 | 1.36 | 101.24 | 102.42 | 101.23 | 200290 |
| 1730763000 | 101.05 | -0.23 | -0.23 | 101.22 | 101.565 | 100.8144 | 166878 |
| 1730500200 | 101.28 | 0.5 | 0.50 | 101.36 | 102.04 | 101.19 | 173417 |
| 1730413800 | 100.78 | -2.21 | -2.15 | 102.31 | 102.31 | 100.78 | 276435 |
| 1730327400 | 102.99 | -0.35 | -0.34 | 103.14 | 103.6005 | 102.91 | 123138 |
| 1730241000 | 103.34 | 0.4 | 0.39 | 102.83 | 103.51 | 102.57 | 248889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
