Get the Stockscreener App
108.72
0.42%
0.45
Vanguard ESG U.S. Stock ETF Stock (ESGV) Price History
The historical daily chart and data for Vanguard ESG U.S. Stock ETF stock (ESGV), show that the latest closing stock price as of February 06, 2025, is $108.72.
- Vanguard ESG U.S. Stock ETF all-time high stock price is $109.45, occurred on January 31, 2025.
- The lowest Vanguard ESG U.S. Stock ETF stock price recorded was $38.85 on March 23, 2020. Since then, Vanguard ESG U.S. Stock ETF's stock price has risen over 179.85% to $108.72 now.
- The 52-week high stock price for ESGV is $109.45, representing a 0.67% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ESGV is $87.00, indicating a -19.98% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Vanguard ESG U.S. Stock ETF (ESGV) stock in the beginning of 2024 was $88.30. The stock closed the year at $65.86, a loss of over -25.41% for the year.
The table below shows more information about ESGV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $108.7 | $108.1 | $0.66 | 212,802.0 | +0.42% |
| Feb 05, 2025 | $108.3 | $107.2 | $1.07 | 126,326.0 | +0.37% |
| Feb 04, 2025 | $107.9 | $107.0 | $0.90 | 302,530.0 | +0.81% |
| Feb 03, 2025 | $107.5 | $105.7 | $1.81 | 437,674.0 | -0.85% |
| Jan 31, 2025 | $109.5 | $107.8 | $1.67 | 2,021,840.0 | -0.40% |
| Jan 30, 2025 | $108.7 | $107.7 | $1.07 | 163,187.0 | +0.45% |
| Jan 29, 2025 | $108.4 | $107.4 | $0.9724 | 208,641.0 | -0.60% |
| Jan 28, 2025 | $108.7 | $107.0 | $1.66 | 163,849.0 | +1.18% |
| Jan 27, 2025 | $107.5 | $106.2 | $1.26 | 423,446.0 | -1.50% |
| Jan 24, 2025 | $109.3 | $108.7 | $0.64 | 140,325.0 | -0.19% |
| Jan 23, 2025 | $109.1 | $108.2 | $0.92 | 156,768.0 | +0.45% |
| Jan 22, 2025 | $108.8 | $108.3 | $0.5592 | 242,277.0 | +0.77% |
| Jan 21, 2025 | $107.8 | $106.9 | $0.8667 | 271,476.0 | +0.99% |
| Jan 17, 2025 | $107.1 | $106.5 | $0.63 | 181,269.0 | +0.98% |
| Jan 16, 2025 | $106.3 | $105.7 | $0.65 | 121,394.0 | -0.28% |
| Jan 15, 2025 | $106.2 | $105.4 | $0.745 | 153,836.0 | +1.92% |
| Jan 14, 2025 | $104.6 | $103.3 | $1.25 | 177,797.0 | +0.07% |
| Jan 13, 2025 | $104.0 | $102.7 | $1.26 | 273,624.0 | +0.06% |
| Jan 10, 2025 | $104.7 | $103.4 | $1.25 | 322,280.0 | -1.56% |
| Jan 08, 2025 | $105.7 | $104.7 | $0.9945 | 186,493.0 | +0.12% |
Vanguard ESG U.S. Stock ETF Stock (ESGV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard ESG U.S. Stock ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESGV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard ESG U.S. Stock ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard ESG U.S. Stock ETF Stock (ESGV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $108.7 | $105.7 | $3.03 | 1,292,134.0 | +0.74% |
| Jan, 2025 | $109.5 | $102.7 | $6.75 | 6,041,474.0 | +2.89% |
Vanguard ESG U.S. Stock ETF Stock (ESGV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $109.3 | $104.1 | $5.20 | 4,826,139.0 | -1.99% |
| Nov, 2024 | $107.6 | $100.8 | $6.82 | 5,090,892.0 | +6.67% |
| Oct, 2024 | $103.8 | $99.82 | $4.03 | 4,534,307.0 | -0.86% |
| Sep, 2024 | $101.9 | $95.24 | $6.65 | 4,078,036.0 | +1.90% |
| Aug, 2024 | $100.1 | $89.55 | $10.52 | 3,780,899.0 | +2.12% |
| Jul, 2024 | $100.8 | $95.25 | $5.52 | 3,208,538.0 | +1.10% |
| Jun, 2024 | $97.74 | $92.49 | $5.25 | 3,713,716.0 | +3.79% |
| May, 2024 | $94.50 | $88.29 | $6.21 | 3,952,559.0 | +5.03% |
| Apr, 2024 | $93.36 | $87.00 | $6.36 | 4,779,059.0 | -4.89% |
| Mar, 2024 | $93.44 | $90.17 | $3.27 | 4,719,460.0 | +2.56% |
| Feb, 2024 | $91.15 | $86.30 | $4.85 | 4,163,114.0 | +5.39% |
| Jan, 2024 | $88.00 | $83.03 | $4.97 | 4,551,549.0 | +1.35% |
Vanguard ESG U.S. Stock ETF Stock (ESGV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.50 | $80.52 | $4.98 | 4,784,557.0 | +5.23% |
| Nov, 2023 | $81.25 | $73.32 | $7.93 | 4,377,590.0 | +10.33% |
| Oct, 2023 | $77.16 | $71.72 | $5.43 | 4,166,510.0 | -2.61% |
| Sep, 2023 | $80.06 | $74.05 | $6.01 | 3,442,057.0 | -5.36% |
| Aug, 2023 | $80.95 | $75.93 | $5.02 | 4,691,620.0 | -2.00% |
| Jul, 2023 | $81.39 | $77.11 | $4.29 | 4,715,862.0 | +3.51% |
| Jun, 2023 | $78.50 | $73.49 | $5.01 | 4,344,781.0 | +6.27% |
| May, 2023 | $74.56 | $70.55 | $4.01 | 4,450,761.0 | +1.75% |
| Apr, 2023 | $72.54 | $70.32 | $2.22 | 4,023,681.0 | +1.05% |
| Mar, 2023 | $71.80 | $66.38 | $5.42 | 5,572,659.0 | +3.14% |
| Feb, 2023 | $73.81 | $69.02 | $4.79 | 3,669,433.0 | -2.17% |
| Jan, 2023 | $71.28 | $65.10 | $6.18 | 4,000,842.0 | +7.91% |
0.14%
0.69%
Cap:
|
Volume (24h):