Get the Stockscreener App
106.14
0.49%
0.52
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 November 22, 2024, is $106.14.
- Vanguard ESG U.S. Stock ETF all-time high stock price is $106.99, occurred on November 11, 2024.
- 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 173.20% to $106.14 now.
- The 52-week high stock price for ESGV is $106.99, representing a 0.80% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ESGV is $80.19, indicating a -24.45% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Vanguard ESG U.S. Stock ETF (ESGV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $106.2 | $105.7 | $0.57 | 182,691.0 | +0.49% |
| Nov 21, 2024 | $105.9 | $104.5 | $1.40 | 230,154.0 | +0.54% |
| Nov 20, 2024 | $105.1 | $104.0 | $1.13 | 230,085.0 | +0.00% |
| Nov 19, 2024 | $105.1 | $103.7 | $1.44 | 280,209.0 | +0.54% |
| Nov 18, 2024 | $104.8 | $104.0 | $0.80 | 539,139.0 | +0.43% |
| Nov 15, 2024 | $105.1 | $103.7 | $1.35 | 294,118.0 | -1.54% |
| Nov 14, 2024 | $106.5 | $105.6 | $0.9769 | 210,491.0 | -0.73% |
| Nov 13, 2024 | $106.9 | $106.2 | $0.7162 | 192,171.0 | -0.04% |
| Nov 12, 2024 | $106.9 | $106.1 | $0.8466 | 152,192.0 | -0.25% |
| Nov 11, 2024 | $107.0 | $106.5 | $0.51 | 255,437.0 | +0.13% |
| Nov 08, 2024 | $106.8 | $106.1 | $0.65 | 343,770.0 | +0.50% |
| Nov 07, 2024 | $106.3 | $105.4 | $0.94 | 256,071.0 | +0.89% |
| Nov 06, 2024 | $105.3 | $104.0 | $1.29 | 363,152.0 | +2.67% |
| Nov 05, 2024 | $102.4 | $101.2 | $1.18 | 204,424.0 | +1.36% |
| Nov 04, 2024 | $101.6 | $100.8 | $0.7506 | 178,968.0 | -0.23% |
| Nov 01, 2024 | $102.0 | $101.2 | $0.82 | 173,417.0 | +0.50% |
| Oct 31, 2024 | $102.3 | $100.8 | $1.53 | 276,321.0 | -2.15% |
| Oct 30, 2024 | $103.6 | $102.9 | $0.6905 | 123,137.0 | -0.34% |
| Oct 29, 2024 | $103.5 | $102.6 | $0.94 | 248,677.0 | +0.39% |
| Oct 28, 2024 | $103.3 | $102.9 | $0.365 | 125,134.0 | +0.42% |
| Oct 25, 2024 | $103.5 | $102.4 | $1.09 | 128,385.0 | +0.05% |
| Oct 24, 2024 | $102.6 | $102.0 | $0.599 | 196,699.0 | +0.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $107.0 | $100.8 | $6.18 | 4,269,180.0 | +5.32% |
| 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% |
Vanguard ESG U.S. Stock ETF Stock (ESGV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $71.40 | $64.66 | $6.74 | 7,100,990.0 | -6.90% |
| Nov, 2022 | $70.74 | $63.72 | $7.02 | 5,611,638.0 | +5.35% |
| Oct, 2022 | $67.77 | $60.74 | $7.03 | 7,957,843.0 | +6.74% |
| Sep, 2022 | $72.68 | $62.81 | $9.87 | 8,130,398.0 | -9.64% |
| Aug, 2022 | $76.93 | $69.61 | $7.32 | 6,271,833.0 | -4.33% |
| Jul, 2022 | $72.92 | $65.58 | $7.34 | 6,035,902.0 | +9.59% |
| Jun, 2022 | $73.23 | $63.48 | $9.75 | 11,351,638.0 | -8.12% |
| May, 2022 | $76.05 | $66.55 | $9.50 | 9,036,349.0 | -0.99% |
| Apr, 2022 | $82.22 | $72.87 | $9.35 | 7,447,592.0 | -9.98% |
| Mar, 2022 | $83.24 | $73.63 | $9.61 | 8,795,602.0 | +2.85% |
| Feb, 2022 | $83.02 | $73.42 | $9.60 | 8,200,929.0 | -3.38% |
| Jan, 2022 | $88.85 | $76.06 | $12.79 | 7,795,082.0 | -7.17% |
0.73%
Cap:
|
Volume (24h):