Get the Stockscreener App
104.60
0.79%
0.65
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 May 29, 2025, is $104.60.
- Vanguard ESG U.S. Stock ETF all-time high stock price is $109.62, occurred on February 19, 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 169.24% to $104.60 now.
- The 52-week high stock price for ESGV is $109.62, representing a 4.80% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ESGV is $84.41, indicating a -19.30% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $105.1 | $104.5 | $0.59 | 20,910.0 | +0.61% |
| May 28, 2025 | $104.8 | $103.8 | $0.9637 | 106,400.0 | -0.48% |
| May 27, 2025 | $104.5 | $103.3 | $1.19 | 142,541.0 | +2.12% |
| May 23, 2025 | $102.7 | $101.6 | $1.16 | 383,751.0 | -0.80% |
| May 22, 2025 | $103.8 | $102.9 | $0.85 | 192,290.0 | +0.09% |
| May 21, 2025 | $104.8 | $102.8 | $2.03 | 229,193.0 | -1.76% |
| May 20, 2025 | $105.0 | $104.3 | $0.775 | 125,817.0 | -0.31% |
| May 19, 2025 | $105.3 | $103.9 | $1.38 | 180,929.0 | +0.04% |
| May 16, 2025 | $105.2 | $104.2 | $0.915 | 193,046.0 | +0.70% |
| May 15, 2025 | $104.6 | $103.5 | $1.05 | 227,831.0 | +0.34% |
| May 14, 2025 | $104.4 | $103.7 | $0.688 | 503,825.0 | +0.21% |
| May 13, 2025 | $104.3 | $103.2 | $1.08 | 193,764.0 | +0.72% |
| May 12, 2025 | $103.1 | $102.0 | $1.17 | 413,175.0 | +3.61% |
| May 09, 2025 | $100.2 | $99.30 | $0.90 | 556,458.0 | -0.09% |
| May 08, 2025 | $100.6 | $99.00 | $1.57 | 326,444.0 | +0.84% |
| May 07, 2025 | $99.22 | $97.94 | $1.28 | 124,554.0 | +0.38% |
| May 06, 2025 | $99.18 | $98.12 | $1.06 | 388,271.0 | -0.93% |
| May 05, 2025 | $99.94 | $98.98 | $0.955 | 227,371.0 | -0.47% |
| May 02, 2025 | $100.1 | $99.12 | $1.02 | 155,462.0 | +1.48% |
| May 01, 2025 | $99.39 | $98.26 | $1.13 | 385,034.0 | +0.86% |
| Apr 30, 2025 | $97.87 | $95.18 | $2.69 | 212,856.0 | +0.01% |
| Apr 29, 2025 | $97.68 | $96.51 | $1.17 | 131,935.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $105.3 | $97.94 | $7.37 | 5,077,066.0 | +7.25% |
| Apr, 2025 | $99.57 | $84.41 | $15.16 | 7,733,227.0 | -0.45% |
| Mar, 2025 | $105.9 | $95.61 | $10.27 | 5,567,494.0 | -6.94% |
| Feb, 2025 | $109.6 | $103.2 | $6.46 | 3,865,200.0 | -2.46% |
| 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% |
0.59%
Cap:
|
Volume (24h):