Vanguard ESG US Stock ETF (ESGV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 2.26574500768 | 104.16 | 108.03 | 104.1215 | 227274 | 106.86336317 | SP |
| 4 | -0.47 | -0.439293391906 | 106.99 | 109.32 | 104.1215 | 236769 | 107.70691439 | SP |
| 12 | 5.3 | 5.236119344 | 101.22 | 109.32 | 100.0368 | 228307 | 105.13315377 | SP |
| 26 | 9.8 | 10.1323407775 | 96.72 | 109.32 | 89.55 | 202288 | 101.7604555 | SP |
| 52 | 21.38 | 25.1115809255 | 85.14 | 109.32 | 83.03 | 202614 | 96.09888667 | SP |
| 156 | 18.92 | 21.598173516 | 87.6 | 109.32 | 60.74 | 262069 | 79.15079759 | SP |
| 260 | 49.73 | 87.568233844 | 56.79 | 109.32 | 38.85 | 263782 | 75.3830511 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 252373 |
| 1734737400 | 105.99 | 0.98 | 0.93 | 104.16 | 106.81 | 104.13 | 310960 |
| 1734651000 | 105.01 | -0.08 | -0.08 | 106.09 | 106.29 | 104.95 | 355110 |
| 1734564600 | 105.09 | -3.52 | -3.24 | 108.71 | 108.98 | 105 | 208582 |
| 1734478200 | 108.61 | -0.49 | -0.45 | 108.72 | 108.84 | 108.3606 | 180851 |
| 1734391800 | 109.1 | 0.59 | 0.54 | 108.81 | 109.32 | 108.74 | 238304 |
| 1734132600 | 108.51 | 0.01 | 0.01 | 108.9 | 109 | 108.18 | 178580 |
| 1734046200 | 108.5 | -0.59 | -0.54 | 108.84 | 109.06 | 108.5 | 154847 |
| 1733959800 | 109.09 | 1.02 | 0.94 | 108.74 | 109.27 | 108.69 | 230524 |
| 1733873400 | 108.07 | -0.38 | -0.35 | 108.51 | 108.666 | 107.93 | 188771 |
| 1733787000 | 108.45 | -0.64 | -0.59 | 109.035 | 109.0726 | 108.3521 | 148071 |
| 1733527800 | 109.09 | 0.5 | 0.46 | 108.88 | 109.23 | 108.88 | 231948 |
| 1733441400 | 108.59 | -0.38 | -0.35 | 108.93 | 109.009 | 108.56 | 132886 |
| 1733355000 | 108.97 | 1 | 0.93 | 108.44 | 109 | 108.44 | 380215 |
| 1733268600 | 107.97 | 0.09 | 0.08 | 107.74 | 108.02 | 107.65 | 195676 |
| 1733182200 | 107.88 | 0.38 | 0.35 | 107.63 | 107.96 | 107.625 | 480025 |
| 1732917840 | 107.5 | 0.7 | 0.66 | 106.99 | 107.63 | 106.99 | 263722 |
| 1732750200 | 106.8 | -0.42 | -0.39 | 107.17 | 107.245 | 106.5 | 245492 |
| 1732663800 | 107.22 | 0.49 | 0.46 | 106.95 | 107.31 | 106.78 | 218915 |
| 1732577400 | 106.73 | 0.59 | 0.56 | 106.77 | 107.255 | 106.35 | 263532 |
| 1732318200 | 106.14 | 0.52 | 0.49 | 105.68 | 106.22 | 105.68 | 177682 |
| 1732231800 | 105.62 | 0.57 | 0.54 | 105.59 | 105.9 | 104.5 | 227579 |
| 1732145400 | 105.05 | 0 | 0.00 | 105.01 | 105.09 | 103.96 | 229975 |
| 1732059000 | 105.05 | 0.56 | 0.54 | 103.69 | 105.14 | 103.69 | 271049 |
| 1731972600 | 104.49 | 0.45 | 0.43 | 104.06 | 104.79 | 103.99 | 538607 |
| 1731713400 | 104.04 | -1.63 | -1.54 | 105.09 | 105.09 | 103.7369 | 286221 |
| 1731627000 | 105.67 | -0.78 | -0.73 | 106.44 | 106.53 | 105.5531 | 209213 |
| 1731540600 | 106.45 | -0.04 | -0.04 | 106.59 | 106.9362 | 106.22 | 188012 |
| 1731454200 | 106.49 | -0.27 | -0.25 | 106.71 | 106.9 | 106.0534 | 152076 |
| 1731367800 | 106.76 | 0.14 | 0.13 | 106.97 | 106.99 | 106.48 | 233313 |
| 1731108600 | 106.62 | 0.53 | 0.50 | 106.12 | 106.77 | 106.12 | 341497 |
| 1731022200 | 106.09 | 0.94 | 0.89 | 105.44 | 106.31 | 105.44 | 240671 |
| 1730935800 | 105.15 | 2.73 | 2.67 | 104.59 | 105.26 | 103.97 | 356970 |
| 1730849400 | 102.42 | 1.37 | 1.36 | 101.24 | 102.42 | 101.24 | 204349 |
| 1730763000 | 101.05 | -0.23 | -0.23 | 101.22 | 101.565 | 100.8144 | 166688 |
| 1730500200 | 101.28 | 0.5 | 0.50 | 101.36 | 102.04 | 101.22 | 165855 |
| 1730413800 | 100.78 | -2.21 | -2.15 | 102.31 | 102.31 | 100.78 | 275326 |
| 1730327400 | 102.99 | -0.35 | -0.34 | 103.14 | 103.6005 | 102.91 | 122594 |
| 1730241000 | 103.34 | 0.4 | 0.39 | 102.83 | 103.51 | 102.57 | 247950 |
| 1730154600 | 102.94 | 0.43 | 0.42 | 103.26 | 103.295 | 102.93 | 119819 |
| 1729895400 | 102.51 | 0.05 | 0.05 | 102.82 | 103.48 | 102.39 | 127006 |
| 1729809000 | 102.46 | 0.37 | 0.36 | 102.57 | 102.62 | 102.021 | 196638 |
| 1729722600 | 102.09 | -1.16 | -1.12 | 102.81 | 102.9 | 101.5 | 125081 |
| 1729636200 | 103.25 | -0.11 | -0.11 | 102.79 | 103.47 | 102.74 | 229103 |
| 1729549800 | 103.36 | -0.21 | -0.20 | 103.32 | 103.5774 | 102.815 | 256983 |
| 1729290600 | 103.57 | 0.45 | 0.44 | 103.52 | 103.76 | 103.32 | 93055 |
| 1729204200 | 103.12 | 0 | 0.00 | 103.8 | 103.85 | 103.12 | 238400 |
| 1729117800 | 103.12 | 0.37 | 0.36 | 102.89 | 103.24 | 102.58 | 114809 |
| 1729031400 | 102.75 | -0.68 | -0.66 | 103.49 | 103.64 | 102.53 | 142744 |
| 1728945000 | 103.43 | 0.88 | 0.86 | 102.99 | 103.62 | 102.91 | 137453 |
| 1728685800 | 102.55 | 0.64 | 0.63 | 101.93 | 102.72 | 101.93 | 128238 |
| 1728599400 | 101.91 | -0.18 | -0.18 | 101.78 | 102.135 | 101.5458 | 111726 |
| 1728513000 | 102.09 | 0.71 | 0.70 | 101.36 | 102.17 | 101.32 | 131843 |
| 1728426600 | 101.38 | 1.2 | 1.20 | 100.64 | 101.45 | 100.63 | 153074 |
| 1728340200 | 100.18 | -1.02 | -1.01 | 100.98 | 100.98 | 100.0368 | 793633 |
| 1728081000 | 101.2 | 0.95 | 0.95 | 101.22 | 101.23 | 100.32 | 194552 |
| 1727994600 | 100.25 | -0.24 | -0.24 | 100.19 | 100.59 | 99.89 | 166088 |
| 1727908200 | 100.49 | -0.01 | -0.01 | 100.27 | 100.69 | 99.8162 | 160514 |
| 1727821800 | 100.5 | -1.15 | -1.13 | 101.67 | 101.67 | 99.98 | 382304 |
| 1727735400 | 101.65 | 0.42 | 0.41 | 100.94 | 101.75 | 100.68 | 326638 |
| 1727476200 | 101.23 | -0.29 | -0.29 | 101.79 | 101.89 | 101.08 | 745290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
