ESGV Historical Prices
Vanguard ESG U.S. Stock ETF · daily open, high, low, close & volume
Trading days
250
Period high
138.88
Period low
108.18
Period change
+9.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 130.14 | 130.92 | 129.68 | 129.69 | +0.32% | 339,357 |
| Nov 5, 2026 | 135.24 | 135.24 | 129.23 | 129.28 | -4.53% | 385,743 |
| Nov 4, 2026 | 134.30 | 136.00 | 134.30 | 135.41 | +2.11% | 208,500 |
| Nov 3, 2026 | 132.18 | 133.07 | 132.18 | 132.61 | +0.42% | 116,493 |
| Nov 2, 2026 | 133.51 | 134.35 | 132.04 | 132.05 | -0.51% | 133,639 |
| Oct 30, 2026 | 134.02 | 134.03 | 131.72 | 132.73 | -2.07% | 197,217 |
| Oct 29, 2026 | 135.19 | 135.82 | 135.00 | 135.53 | -0.48% | 99,051 |
| Oct 28, 2026 | 136.19 | 136.43 | 135.74 | 136.18 | +0.27% | 96,359 |
| Oct 27, 2026 | 135.14 | 136.03 | 134.90 | 135.81 | +0.72% | 115,776 |
| Oct 26, 2026 | 134.24 | 135.38 | 134.24 | 134.84 | +0.57% | 119,652 |
| Oct 23, 2026 | 134.27 | 134.66 | 133.84 | 134.08 | -0.56% | 164,991 |
| Oct 22, 2026 | 135.19 | 135.65 | 134.40 | 134.84 | -1.29% | 109,504 |
| Oct 21, 2026 | 136.11 | 136.88 | 135.80 | 136.60 | +0.57% | 86,308 |
| Oct 20, 2026 | 135.13 | 136.51 | 134.95 | 135.82 | +0.39% | 104,116 |
| Oct 19, 2026 | 135.30 | 135.97 | 135.09 | 135.29 | +0.59% | 154,283 |
| Oct 16, 2026 | 136.70 | 136.85 | 134.00 | 134.50 | -1.49% | 91,746 |
| Oct 15, 2026 | 134.97 | 136.73 | 134.97 | 136.54 | +0.52% | 117,273 |
| Oct 14, 2026 | 136.97 | 137.35 | 135.44 | 135.84 | -1.35% | 201,447 |
| Oct 13, 2026 | 137.53 | 137.89 | 137.42 | 137.70 | -0.01% | 144,938 |
| Oct 12, 2026 | 138.13 | 138.13 | 137.61 | 137.72 | -0.22% | 99,644 |
| Oct 9, 2026 | 137.73 | 138.22 | 137.50 | 138.02 | +0.61% | 136,833 |
| Oct 8, 2026 | 137.56 | 137.78 | 136.62 | 137.19 | -0.62% | 92,825 |
| Oct 7, 2026 | 137.76 | 138.22 | 137.44 | 138.05 | -0.28% | 182,152 |
| Oct 6, 2026 | 138.51 | 138.88 | 138.40 | 138.44 | +0.46% | 106,355 |
| Oct 5, 2026 | 136.96 | 138.12 | 136.94 | 137.80 | +0.77% | 142,406 |
| Oct 2, 2026 | 137.02 | 137.45 | 136.38 | 136.75 | +0.81% | 1,087,963 |
| Oct 1, 2026 | 135.96 | 136.12 | 134.82 | 135.65 | +0.09% | 164,613 |
| Sep 30, 2026 | 136.30 | 136.75 | 135.53 | 135.53 | -0.11% | 144,036 |
| Sep 29, 2026 | 136.39 | 136.39 | 135.32 | 135.68 | -0.17% | 135,193 |
| Sep 28, 2026 | 136.48 | 136.67 | 135.53 | 135.91 | -0.83% | 188,119 |
| Sep 25, 2026 | 136.76 | 137.21 | 136.18 | 137.05 | +0.57% | 194,613 |
| Sep 24, 2026 | 135.55 | 136.49 | 135.47 | 136.28 | -0.01% | 397,677 |
| Sep 23, 2026 | 137.57 | 137.57 | 136.11 | 136.30 | -0.92% | 165,410 |
| Sep 22, 2026 | 137.56 | 138.03 | 137.42 | 137.57 | +0.02% | 331,263 |
| Sep 21, 2026 | 136.09 | 137.80 | 136.01 | 137.54 | +1.80% | 141,784 |
| Sep 18, 2026 | 135.06 | 135.45 | 134.41 | 135.11 | -0.13% | 169,276 |
| Sep 17, 2026 | 135.50 | 135.50 | 134.83 | 135.29 | +1.29% | 155,171 |
| Sep 16, 2026 | 134.53 | 134.96 | 132.72 | 133.57 | -0.37% | 148,392 |
| Sep 15, 2026 | 134.73 | 134.73 | 133.94 | 134.06 | -0.61% | 175,164 |
| Sep 14, 2026 | 134.22 | 135.40 | 134.22 | 134.88 | -0.31% | 165,565 |
| Sep 11, 2026 | 135.43 | 135.75 | 135.28 | 135.30 | +0.83% | 104,765 |
| Sep 10, 2026 | 133.96 | 134.58 | 133.92 | 134.19 | -0.60% | 291,136 |
| Sep 9, 2026 | 135.47 | 135.47 | 134.80 | 134.99 | -0.54% | 140,658 |
| Sep 8, 2026 | 136.45 | 136.56 | 135.60 | 135.72 | -0.69% | 123,322 |
| Sep 4, 2026 | 137.01 | 137.11 | 136.42 | 136.66 | -0.34% | 64,049 |
| Sep 3, 2026 | 136.07 | 137.32 | 136.06 | 137.13 | +1.14% | 143,444 |
| Sep 2, 2026 | 135.09 | 135.81 | 134.97 | 135.58 | -0.40% | 160,415 |
| Aug 31, 2026 | 136.29 | 136.34 | 135.69 | 136.13 | -0.30% | 196,414 |
| Aug 28, 2026 | 136.97 | 137.69 | 136.39 | 136.54 | -0.26% | 268,804 |
| Aug 27, 2026 | 136.38 | 137.12 | 136.02 | 136.89 | +0.87% | 134,166 |
| Aug 26, 2026 | 135.69 | 136.05 | 135.41 | 135.71 | -0.10% | 161,456 |
| Aug 25, 2026 | 135.95 | 135.95 | 135.33 | 135.85 | +0.42% | 276,646 |
| Aug 24, 2026 | 135.60 | 135.71 | 135.07 | 135.28 | -0.35% | 118,601 |
| Aug 21, 2026 | 135.80 | 136.10 | 135.34 | 135.75 | +0.56% | 145,045 |
| Aug 20, 2026 | 135.57 | 135.88 | 134.94 | 134.99 | -0.79% | 155,681 |
| Aug 19, 2026 | 136.03 | 136.57 | 135.76 | 136.07 | +0.42% | 101,461 |
| Aug 18, 2026 | 135.71 | 136.08 | 135.42 | 135.50 | -0.83% | 132,889 |
| Aug 17, 2026 | 137.45 | 137.66 | 136.63 | 136.63 | -0.61% | 176,267 |
| Aug 14, 2026 | 137.88 | 138.08 | 137.26 | 137.47 | -0.24% | 85,838 |
| Aug 13, 2026 | 137.22 | 138.12 | 137.15 | 137.80 | +0.83% | 117,124 |
| Aug 12, 2026 | 137.10 | 137.29 | 136.55 | 136.67 | +0.29% | 153,530 |
| Aug 11, 2026 | 137.34 | 137.34 | 136.10 | 136.28 | -0.41% | 78,043 |
| Aug 10, 2026 | 136.94 | 137.26 | 136.70 | 136.84 | -0.20% | 110,950 |
| Aug 7, 2026 | 136.91 | 137.30 | 136.56 | 137.11 | +0.81% | 123,101 |
| Aug 6, 2026 | 136.16 | 136.68 | 135.86 | 136.01 | -0.18% | 265,462 |
| Aug 5, 2026 | 137.26 | 137.60 | 136.25 | 136.25 | -0.12% | 465,366 |
| Aug 4, 2026 | 134.57 | 137.00 | 134.52 | 136.42 | +1.77% | 456,976 |
| Aug 3, 2026 | 132.55 | 134.35 | 132.55 | 134.05 | +1.54% | 116,776 |
| Jul 31, 2026 | 131.77 | 132.29 | 130.31 | 132.02 | +0.68% | 230,526 |
| Jul 30, 2026 | 130.00 | 131.25 | 129.83 | 131.13 | +1.88% | 110,912 |
| Jul 29, 2026 | 130.29 | 131.21 | 128.71 | 128.71 | -1.55% | 99,492 |
| Jul 28, 2026 | 130.22 | 131.01 | 129.66 | 130.74 | +0.33% | 80,930 |
| Jul 27, 2026 | 131.36 | 131.50 | 129.78 | 130.31 | +0.16% | 116,570 |
| Jul 24, 2026 | 130.06 | 131.03 | 129.78 | 130.10 | +0.03% | 91,724 |
| Jul 23, 2026 | 130.51 | 130.99 | 129.47 | 130.06 | -1.66% | 161,596 |
| Jul 22, 2026 | 132.16 | 132.74 | 132.12 | 132.25 | -0.27% | 68,405 |
| Jul 21, 2026 | 132.10 | 132.69 | 131.84 | 132.61 | +0.96% | 77,558 |
| Jul 20, 2026 | 132.25 | 132.57 | 131.33 | 131.35 | -0.15% | 151,302 |
| Jul 17, 2026 | 131.22 | 132.33 | 131.14 | 131.55 | -1.22% | 369,999 |
| Jul 16, 2026 | 133.68 | 133.96 | 132.61 | 133.17 | -0.62% | 84,275 |
| Jul 15, 2026 | 133.80 | 134.21 | 133.21 | 134.00 | +0.53% | 150,759 |
| Jul 14, 2026 | 133.34 | 133.48 | 132.66 | 133.29 | +0.58% | 107,535 |
| Jul 13, 2026 | 133.34 | 133.44 | 132.35 | 132.52 | -0.95% | 179,703 |
| Jul 10, 2026 | 133.08 | 133.91 | 133.02 | 133.79 | +0.37% | 232,751 |
| Jul 9, 2026 | 132.20 | 133.36 | 132.00 | 133.30 | +1.14% | 97,660 |
| Jul 8, 2026 | 131.60 | 131.97 | 130.67 | 131.80 | -0.37% | 145,224 |
| Jul 7, 2026 | 132.80 | 133.09 | 131.91 | 132.29 | -0.61% | 83,582 |
| Jul 6, 2026 | 132.59 | 133.38 | 132.44 | 133.10 | +0.91% | 97,636 |
| Jul 2, 2026 | 132.68 | 133.28 | 131.04 | 131.90 | -0.30% | 126,072 |
| Jul 1, 2026 | 132.10 | 133.09 | 131.71 | 132.30 | +0.05% | 306,214 |
| Jun 30, 2026 | 131.15 | 132.53 | 131.15 | 132.24 | +0.79% | 176,219 |
| Jun 29, 2026 | 130.31 | 131.31 | 129.46 | 131.21 | +1.63% | 121,128 |
| Jun 26, 2026 | 128.61 | 130.09 | 128.47 | 129.10 | -0.27% | 107,338 |
| Jun 25, 2026 | 130.98 | 130.98 | 128.83 | 129.45 | -0.15% | 356,503 |
| Jun 24, 2026 | 130.01 | 131.02 | 129.23 | 129.65 | -0.05% | 342,904 |
| Jun 23, 2026 | 129.32 | 130.85 | 129.32 | 129.72 | -1.50% | 248,368 |
| Jun 22, 2026 | 132.42 | 132.99 | 131.61 | 131.70 | -0.51% | 183,215 |
| Jun 18, 2026 | 132.47 | 132.60 | 131.63 | 132.38 | +1.19% | 158,438 |
| Jun 17, 2026 | 132.95 | 133.08 | 130.67 | 130.82 | -1.32% | 159,652 |
| Jun 16, 2026 | 133.61 | 133.86 | 132.56 | 132.57 | -0.79% | 385,703 |
| Jun 15, 2026 | 133.24 | 134.09 | 133.24 | 133.63 | +2.01% | 1,333,786 |
| Jun 12, 2026 | 130.81 | 131.46 | 129.90 | 131.00 | +0.52% | 127,244 |
| Jun 11, 2026 | 128.48 | 130.68 | 127.67 | 130.32 | +1.88% | 215,209 |
| Jun 10, 2026 | 129.13 | 130.34 | 127.90 | 127.91 | -1.70% | 160,521 |
| Jun 9, 2026 | 131.41 | 132.18 | 127.44 | 130.12 | -0.34% | 179,557 |
| Jun 8, 2026 | 131.29 | 131.78 | 130.47 | 130.56 | +0.35% | 308,578 |
| Jun 5, 2026 | 133.11 | 133.31 | 129.84 | 130.10 | -3.05% | 297,959 |
| Jun 4, 2026 | 132.96 | 134.44 | 132.96 | 134.19 | +0.43% | 162,275 |
| Jun 3, 2026 | 134.63 | 134.68 | 133.41 | 133.61 | -0.88% | 174,159 |
| Jun 2, 2026 | 134.51 | 134.98 | 134.29 | 134.80 | +0.09% | 429,238 |
| Jun 1, 2026 | 133.77 | 134.99 | 133.77 | 134.68 | +0.47% | 215,269 |
| May 29, 2026 | 133.85 | 134.37 | 133.70 | 134.05 | +0.36% | 197,017 |
| May 28, 2026 | 132.66 | 133.74 | 132.43 | 133.57 | +0.65% | 236,580 |
| May 27, 2026 | 132.78 | 132.89 | 132.20 | 132.71 | +0.12% | 225,794 |
| May 26, 2026 | 132.33 | 132.83 | 132.07 | 132.55 | +0.82% | 122,374 |
| May 22, 2026 | 131.67 | 132.07 | 131.26 | 131.47 | +0.40% | 176,974 |
| May 21, 2026 | 129.95 | 131.40 | 129.82 | 130.94 | +0.32% | 137,987 |
| May 20, 2026 | 129.16 | 130.56 | 128.93 | 130.52 | +1.34% | 132,011 |
| May 19, 2026 | 128.95 | 129.54 | 128.40 | 128.79 | -0.69% | 258,427 |
| May 18, 2026 | 130.13 | 130.47 | 128.84 | 129.68 | -0.19% | 198,403 |
| May 15, 2026 | 130.16 | 130.84 | 129.73 | 129.93 | -1.32% | 103,625 |
| May 14, 2026 | 130.82 | 132.07 | 130.82 | 131.67 | +0.79% | 114,126 |
| May 13, 2026 | 129.82 | 130.95 | 129.50 | 130.64 | +0.66% | 144,837 |
| May 12, 2026 | 129.67 | 129.82 | 128.59 | 129.78 | -0.38% | 100,597 |
| May 11, 2026 | 129.91 | 130.58 | 129.90 | 130.27 | +0.05% | 136,455 |
| May 8, 2026 | 129.61 | 130.23 | 129.56 | 130.20 | +0.98% | 131,580 |
| May 7, 2026 | 129.63 | 129.92 | 128.71 | 128.94 | -0.27% | 501,842 |
| May 6, 2026 | 128.14 | 129.40 | 128.14 | 129.29 | +1.69% | 347,350 |
| May 5, 2026 | 126.72 | 127.33 | 126.68 | 127.14 | +0.94% | 279,030 |
| May 4, 2026 | 126.22 | 126.65 | 125.35 | 125.95 | -0.30% | 158,343 |
| May 1, 2026 | 126.19 | 127.07 | 126.15 | 126.33 | +0.45% | 92,089 |
| Apr 30, 2026 | 125.32 | 125.94 | 124.30 | 125.77 | +0.91% | 539,072 |
| Apr 29, 2026 | 124.64 | 124.79 | 124.10 | 124.63 | -0.05% | 148,789 |
| Apr 28, 2026 | 124.71 | 124.97 | 124.24 | 124.69 | -0.68% | 109,771 |
| Apr 27, 2026 | 125.06 | 125.67 | 125.06 | 125.55 | +0.22% | 104,034 |
| Apr 24, 2026 | 124.60 | 125.40 | 124.31 | 125.28 | +0.98% | 121,387 |
| Apr 23, 2026 | 124.43 | 124.94 | 122.94 | 124.07 | -0.74% | 172,852 |
| Apr 22, 2026 | 124.49 | 125.04 | 124.27 | 125.00 | +1.08% | 407,399 |
| Apr 21, 2026 | 124.96 | 125.17 | 123.52 | 123.67 | -0.63% | 117,210 |
| Apr 20, 2026 | 124.25 | 124.51 | 123.88 | 124.45 | -0.14% | 367,735 |
| Apr 17, 2026 | 123.78 | 125.05 | 123.78 | 124.62 | +1.53% | 138,045 |
| Apr 16, 2026 | 122.55 | 123.02 | 122.15 | 122.74 | +0.29% | 423,491 |
| Apr 15, 2026 | 121.37 | 122.49 | 121.33 | 122.39 | +1.04% | 306,426 |
| Apr 14, 2026 | 119.86 | 121.15 | 119.86 | 121.13 | +1.47% | 210,045 |
| Apr 13, 2026 | 117.47 | 119.39 | 117.34 | 119.38 | +1.27% | 146,665 |
| Apr 10, 2026 | 118.31 | 118.39 | 117.72 | 117.88 | -0.05% | 150,145 |
| Apr 9, 2026 | 117.13 | 118.09 | 116.63 | 117.94 | +0.58% | 197,718 |
| Apr 8, 2026 | 117.72 | 117.81 | 116.58 | 117.26 | +2.82% | 175,780 |
| Apr 7, 2026 | 113.61 | 114.06 | 112.47 | 114.04 | +0.04% | 147,381 |
| Apr 6, 2026 | 113.54 | 114.12 | 113.38 | 113.99 | +0.53% | 156,009 |
| Apr 2, 2026 | 111.39 | 113.68 | 111.20 | 113.39 | +0.09% | 168,851 |
| Apr 1, 2026 | 113.01 | 113.93 | 112.74 | 113.29 | +0.91% | 631,345 |
| Mar 31, 2026 | 109.89 | 112.42 | 109.78 | 112.27 | +3.40% | 646,754 |
| Mar 30, 2026 | 109.91 | 109.97 | 108.18 | 108.58 | -0.34% | 428,242 |
| Mar 27, 2026 | 110.74 | 110.74 | 108.78 | 108.95 | -2.09% | 261,857 |
| Mar 26, 2026 | 112.48 | 113.16 | 111.21 | 111.27 | -1.95% | 172,598 |
| Mar 25, 2026 | 113.91 | 114.16 | 112.92 | 113.48 | +0.66% | 215,470 |
| Mar 24, 2026 | 112.73 | 113.38 | 112.26 | 112.74 | -0.60% | 280,339 |
| Mar 23, 2026 | 113.87 | 114.76 | 113.18 | 113.42 | +1.20% | 207,844 |
| Mar 20, 2026 | 113.71 | 113.71 | 111.52 | 112.08 | -1.82% | 225,540 |
| Mar 19, 2026 | 113.42 | 114.74 | 113.38 | 114.16 | -0.25% | 201,661 |
| Mar 18, 2026 | 115.72 | 115.94 | 114.45 | 114.45 | -1.52% | 163,754 |
| Mar 17, 2026 | 116.28 | 116.85 | 116.08 | 116.22 | +0.36% | 94,720 |
| Mar 16, 2026 | 115.61 | 116.39 | 115.52 | 115.80 | +1.13% | 162,511 |
| Mar 13, 2026 | 115.87 | 116.35 | 114.41 | 114.51 | -0.70% | 326,051 |
| Mar 12, 2026 | 116.57 | 116.57 | 115.29 | 115.32 | -1.77% | 207,406 |
| Mar 11, 2026 | 117.61 | 118.12 | 116.91 | 117.40 | -0.14% | 125,512 |
| Mar 10, 2026 | 117.76 | 118.73 | 117.12 | 117.56 | -0.16% | 140,613 |
| Mar 9, 2026 | 115.35 | 118.05 | 114.76 | 117.75 | +0.97% | 611,829 |
| Mar 6, 2026 | 116.85 | 117.38 | 116.30 | 116.62 | -1.53% | 257,310 |
| Mar 5, 2026 | 118.45 | 119.01 | 117.40 | 118.43 | -0.45% | 339,951 |
| Mar 4, 2026 | 118.40 | 119.35 | 118.11 | 118.96 | +0.80% | 148,828 |
| Mar 3, 2026 | 117.00 | 118.50 | 116.05 | 118.02 | -0.92% | 443,607 |
| Mar 2, 2026 | 117.32 | 119.53 | 117.32 | 119.11 | +0.05% | 320,192 |
| Feb 27, 2026 | 118.67 | 119.19 | 118.50 | 119.05 | -0.73% | 214,772 |
| Feb 26, 2026 | 120.69 | 120.69 | 119.02 | 119.93 | -0.50% | 159,632 |
| Feb 25, 2026 | 119.90 | 120.68 | 119.90 | 120.53 | +0.95% | 148,962 |
| Feb 24, 2026 | 118.44 | 119.56 | 118.18 | 119.39 | +0.79% | 177,026 |
| Feb 23, 2026 | 119.63 | 120.00 | 118.11 | 118.46 | -1.28% | 248,880 |
| Feb 20, 2026 | 118.73 | 120.16 | 118.73 | 119.99 | +0.76% | 186,461 |
| Feb 19, 2026 | 118.97 | 119.37 | 118.54 | 119.09 | -0.32% | 167,111 |
| Feb 18, 2026 | 119.11 | 120.00 | 118.78 | 119.47 | +0.58% | 192,807 |
| Feb 17, 2026 | 118.14 | 119.18 | 117.44 | 118.78 | +0.20% | 296,099 |
| Feb 13, 2026 | 118.72 | 119.35 | 117.87 | 118.54 | +0.00% | 211,922 |
| Feb 12, 2026 | 120.99 | 121.18 | 118.34 | 118.54 | -1.77% | 357,963 |
| Feb 11, 2026 | 121.81 | 121.83 | 120.29 | 120.67 | -0.20% | 166,711 |
| Feb 10, 2026 | 121.46 | 121.88 | 120.86 | 120.91 | -0.37% | 335,246 |
| Feb 9, 2026 | 120.52 | 121.64 | 120.20 | 121.36 | +0.59% | 500,949 |
| Feb 6, 2026 | 118.98 | 120.94 | 118.98 | 120.65 | +1.99% | 159,596 |
| Feb 5, 2026 | 118.88 | 119.60 | 118.06 | 118.30 | -1.39% | 448,044 |
| Feb 4, 2026 | 120.70 | 120.89 | 119.14 | 119.97 | -0.55% | 274,546 |
| Feb 3, 2026 | 122.32 | 122.32 | 119.69 | 120.63 | -1.32% | 274,134 |
| Feb 2, 2026 | 121.09 | 122.56 | 121.09 | 122.24 | +0.51% | 150,860 |
| Jan 30, 2026 | 121.78 | 122.09 | 120.88 | 121.62 | -0.51% | 93,455 |
| Jan 29, 2026 | 122.75 | 122.75 | 120.40 | 122.24 | -0.40% | 300,341 |
| Jan 28, 2026 | 123.02 | 123.24 | 122.50 | 122.73 | -0.02% | 314,799 |
| Jan 27, 2026 | 122.71 | 122.99 | 122.45 | 122.76 | +0.32% | 372,535 |
| Jan 26, 2026 | 121.83 | 122.58 | 121.79 | 122.37 | +0.54% | 595,855 |
| Jan 23, 2026 | 121.54 | 122.06 | 121.32 | 121.71 | -0.02% | 135,629 |
| Jan 22, 2026 | 121.85 | 122.09 | 121.37 | 121.73 | +0.74% | 152,404 |
| Jan 21, 2026 | 119.83 | 121.45 | 119.60 | 120.84 | +1.14% | 718,661 |
| Jan 20, 2026 | 120.05 | 120.75 | 119.35 | 119.48 | -2.08% | 197,290 |
| Jan 16, 2026 | 122.42 | 122.53 | 121.82 | 122.02 | -0.13% | 108,519 |
| Jan 15, 2026 | 122.69 | 122.80 | 122.03 | 122.18 | +0.30% | 141,428 |
| Jan 14, 2026 | 122.23 | 122.23 | 121.13 | 121.81 | -0.72% | 142,483 |
| Jan 13, 2026 | 123.25 | 123.25 | 122.31 | 122.69 | -0.37% | 104,994 |
| Jan 12, 2026 | 122.40 | 123.31 | 122.40 | 123.15 | +0.02% | 553,309 |
| Jan 9, 2026 | 122.58 | 123.31 | 122.19 | 123.12 | +0.57% | 146,237 |
| Jan 8, 2026 | 122.40 | 122.63 | 122.03 | 122.42 | -0.12% | 179,818 |
| Jan 7, 2026 | 122.72 | 123.26 | 122.56 | 122.57 | -0.15% | 251,438 |
| Jan 6, 2026 | 121.94 | 122.77 | 121.92 | 122.75 | +0.75% | 165,173 |
| Jan 5, 2026 | 121.56 | 122.19 | 121.36 | 121.84 | +0.66% | 245,862 |
| Jan 2, 2026 | 121.60 | 121.89 | 120.43 | 121.04 | +0.07% | 263,763 |
| Dec 31, 2025 | 121.82 | 121.89 | 120.90 | 120.96 | -0.75% | 255,275 |
| Dec 30, 2025 | 122.00 | 122.14 | 121.78 | 121.87 | -0.16% | 175,020 |
| Dec 29, 2025 | 121.95 | 122.29 | 121.73 | 122.06 | -0.44% | 356,199 |
| Dec 26, 2025 | 122.52 | 122.73 | 122.42 | 122.60 | +0.10% | 98,382 |
| Dec 24, 2025 | 122.24 | 122.62 | 122.08 | 122.48 | +0.27% | 100,212 |
| Dec 23, 2025 | 121.42 | 122.18 | 121.42 | 122.15 | +0.42% | 245,561 |
| Dec 22, 2025 | 121.49 | 121.73 | 121.31 | 121.64 | +0.61% | 238,928 |
| Dec 19, 2025 | 119.95 | 120.91 | 119.95 | 120.90 | +0.79% | 133,868 |
| Dec 18, 2025 | 120.10 | 120.67 | 119.69 | 119.95 | +0.91% | 153,326 |
| Dec 17, 2025 | 120.53 | 120.57 | 118.82 | 118.87 | -1.24% | 158,136 |
| Dec 16, 2025 | 120.14 | 120.61 | 119.58 | 120.36 | -0.02% | 320,054 |
| Dec 15, 2025 | 121.39 | 121.43 | 120.30 | 120.39 | -0.36% | 216,633 |
| Dec 12, 2025 | 122.00 | 122.21 | 120.38 | 120.82 | -1.20% | 179,635 |
| Dec 11, 2025 | 121.54 | 122.31 | 121.10 | 122.29 | +0.23% | 273,180 |
| Dec 10, 2025 | 121.10 | 122.32 | 120.94 | 122.01 | +0.64% | 153,612 |
| Dec 9, 2025 | 121.21 | 121.66 | 121.15 | 121.24 | -0.09% | 141,505 |
| Dec 8, 2025 | 121.98 | 121.98 | 121.02 | 121.35 | -0.34% | 193,950 |
| Dec 5, 2025 | 121.54 | 122.20 | 121.50 | 121.76 | +0.28% | 233,585 |
| Dec 4, 2025 | 121.58 | 121.60 | 120.84 | 121.42 | +0.12% | 140,269 |
| Dec 3, 2025 | 120.64 | 121.47 | 120.58 | 121.27 | +0.34% | 138,161 |
| Dec 2, 2025 | 121.00 | 121.37 | 120.52 | 120.86 | +0.23% | 200,748 |
| Dec 1, 2025 | 120.22 | 121.10 | 120.17 | 120.58 | -0.45% | 415,826 |
| Nov 28, 2025 | 120.82 | 121.16 | 120.67 | 121.13 | +0.56% | 95,658 |
| Nov 26, 2025 | 120.25 | 120.86 | 120.01 | 120.46 | +0.63% | 210,425 |
| Nov 25, 2025 | 118.27 | 119.90 | 117.79 | 119.70 | +1.12% | 175,916 |
| Nov 24, 2025 | 117.12 | 118.59 | 117.12 | 118.37 | +1.67% | 177,170 |
| Nov 21, 2025 | 115.41 | 117.50 | 114.83 | 116.43 | +1.14% | 345,434 |
| Nov 20, 2025 | 119.07 | 119.44 | 114.99 | 115.12 | -1.69% | 176,386 |
| Nov 19, 2025 | 116.80 | 118.11 | 116.40 | 117.10 | +0.39% | 143,969 |
| Nov 18, 2025 | 116.93 | 117.51 | 115.90 | 116.65 | -0.88% | 243,055 |
| Nov 17, 2025 | 118.49 | 119.16 | 117.05 | 117.68 | -0.98% | 199,678 |
| Nov 14, 2025 | 117.52 | 119.61 | 117.25 | 118.85 | -0.12% | 114,350 |
| Nov 13, 2025 | 120.60 | 120.67 | 118.75 | 118.99 | -1.84% | 187,988 |
| Nov 12, 2025 | 121.67 | 121.67 | 120.93 | 121.22 | +0.09% | 122,872 |
| Nov 11, 2025 | 120.42 | 121.29 | 120.42 | 121.11 | +0.13% | 142,773 |
| Nov 10, 2025 | 120.22 | 121.11 | 119.89 | 120.95 | +1.67% | 165,867 |
| Nov 7, 2025 | 118.28 | 118.99 | 117.11 | 118.96 | +0.06% | 204,899 |
Daily open, high, low, close and volume for Vanguard ESG U.S. Stock ETF (ESGV). Showing 250 trading days. Unadjusted prices.