Vanguard ESG US Stock ETF

ESGV
🏛️ usa →
117.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 65.41 65.86 65.13 65.86 0.3M
2022-12-29 65.17 66.17 65.17 66.04 0.3M
2022-12-28 65.51 65.83 64.70 64.74 0.4M
2022-12-27 65.73 65.93 65.24 65.53 0.5M
2022-12-23 65.40 65.91 65.10 65.90 0.2M
2022-12-22 65.94 66.00 64.66 65.66 0.4M
2022-12-21 66.18 66.84 65.98 66.60 0.5M
2022-12-20 65.34 65.95 65.16 65.66 0.7M
2022-12-19 66.30 66.35 65.33 65.61 0.4M
2022-12-16 66.68 66.95 65.96 66.33 0.6M
2022-12-15 68.23 68.41 67.16 67.43 0.3M
2022-12-14 69.55 70.32 68.80 69.26 0.2M
2022-12-13 71.40 71.40 69.24 69.71 0.3M
2022-12-12 68.30 69.17 68.25 69.16 0.2M
2022-12-09 68.53 68.99 68.26 68.29 0.3M
2022-12-08 68.43 68.92 68.17 68.72 0.3M
2022-12-07 67.94 68.49 67.89 68.06 0.2M
2022-12-06 69.18 69.25 67.79 68.17 0.2M
2022-12-05 70.16 70.17 69.00 69.21 0.1M
2022-12-02 69.65 70.84 69.65 70.62 0.3M
2022-12-01 70.96 71.14 70.27 70.72 0.4M
2022-11-30 68.47 70.74 68.07 70.74 0.2M
2022-11-29 68.49 68.71 68.08 68.36 0.4M
2022-11-28 69.02 69.39 68.35 68.53 0.2M
2022-11-25 69.53 69.66 69.44 69.60 0.0M
2022-11-23 69.05 69.73 69.01 69.64 0.2M
2022-11-22 68.63 69.12 68.24 69.10 0.2M
2022-11-21 68.29 68.56 68.03 68.22 0.5M
2022-11-18 69.09 69.09 68.07 68.58 0.1M
2022-11-17 67.70 68.43 67.57 68.22 0.2M
2022-11-16 69.07 69.07 68.44 68.57 0.3M
2022-11-15 69.81 70.00 68.70 69.23 0.4M
2022-11-14 68.96 69.48 68.56 68.58 0.2M
2022-11-11 68.55 69.47 68.45 69.29 0.3M
2022-11-10 67.09 68.55 66.99 68.52 0.3M
2022-11-09 65.37 65.67 64.41 64.50 0.3M
2022-11-08 65.62 66.50 65.06 65.85 0.3M
2022-11-07 65.17 65.59 64.72 65.50 0.3M
2022-11-04 65.13 65.38 63.86 64.88 0.2M
2022-11-03 64.29 64.68 63.72 64.08 0.6M
2022-11-02 66.81 67.40 64.90 64.90 0.2M
2022-11-01 67.85 67.94 66.66 66.86 0.2M
2022-10-31 67.28 67.50 66.90 67.15 0.2M
2022-10-28 65.98 67.77 65.98 67.68 0.2M
2022-10-27 66.68 67.00 65.98 66.07 0.7M
2022-10-26 66.37 67.65 66.37 66.54 0.2M
2022-10-25 65.86 67.28 65.86 67.18 0.6M
2022-10-24 65.38 66.06 64.81 65.86 0.3M
2022-10-21 63.62 65.20 63.35 65.11 0.1M
2022-10-20 64.13 65.00 63.53 63.66 0.2M
2022-10-19 64.52 64.87 63.75 64.23 0.2M
2022-10-18 65.63 65.83 64.42 64.94 0.3M
2022-10-17 63.62 64.36 63.62 64.23 0.8M
2022-10-14 64.40 64.73 62.30 62.41 0.2M
2022-10-13 61.18 64.18 60.74 63.92 0.6M
2022-10-12 62.62 62.91 62.33 62.43 0.6M
2022-10-11 62.64 63.51 62.14 62.57 0.5M
2022-10-10 63.76 63.77 62.56 63.02 0.3M
2022-10-07 64.84 64.84 63.27 63.56 0.2M
2022-10-06 66.00 66.60 65.56 65.62 0.3M
2022-10-05 65.63 66.65 65.13 66.27 0.4M
2022-10-04 65.39 66.51 65.39 66.48 0.4M
2022-10-03 63.40 64.72 63.21 64.35 0.5M
2022-09-30 63.65 64.45 62.81 62.91 0.6M
2022-09-29 64.50 64.50 63.21 63.81 0.3M
2022-09-28 64.11 65.50 63.83 65.21 0.3M
2022-09-27 64.75 65.18 63.45 63.94 0.5M
2022-09-26 64.29 65.07 63.82 64.01 0.3M
2022-09-23 65.00 65.00 63.82 64.62 0.8M
2022-09-22 66.16 66.36 65.44 65.61 0.7M
2022-09-21 67.78 68.51 66.35 66.35 0.7M
2022-09-20 67.87 68.00 67.10 67.58 0.2M
2022-09-19 67.34 68.44 67.34 68.41 0.3M
2022-09-16 67.74 68.01 67.26 67.94 0.5M
2022-09-15 69.22 69.83 68.49 68.76 0.6M
2022-09-14 69.56 69.65 68.86 69.42 0.2M
2022-09-13 70.85 70.99 69.10 69.30 0.3M
2022-09-12 72.17 72.68 72.14 72.56 0.3M
2022-09-09 71.02 71.91 71.00 71.79 0.3M
2022-09-08 69.59 70.62 69.32 70.55 0.2M
2022-09-07 68.68 70.15 68.59 70.00 0.3M
2022-09-06 69.07 69.16 68.17 68.60 0.2M
2022-09-02 70.37 70.60 68.61 68.95 0.3M
2022-09-01 69.12 69.76 68.50 69.70 0.4M
2022-08-31 70.61 70.79 69.61 69.62 0.2M
2022-08-30 71.10 71.29 69.73 70.12 0.2M
2022-08-29 70.91 71.30 70.59 70.82 0.4M
2022-08-26 74.11 74.11 71.43 71.45 0.2M
2022-08-25 73.36 74.08 73.15 74.08 0.2M
2022-08-24 72.60 73.31 72.51 72.94 0.8M
2022-08-23 72.97 73.38 72.66 72.75 0.2M
2022-08-22 73.80 73.80 72.88 73.06 0.2M
2022-08-19 75.38 75.43 74.54 74.73 0.2M
2022-08-18 75.76 76.07 75.45 75.93 0.3M
2022-08-17 75.92 76.27 75.40 75.81 0.2M
2022-08-16 76.21 76.93 75.96 76.54 0.5M
2022-08-15 75.79 76.53 75.73 76.44 0.2M
2022-08-12 75.21 76.08 74.98 76.04 0.2M
2022-08-11 75.25 75.82 74.59 74.69 0.2M
2022-08-10 74.53 74.93 74.25 74.86 0.3M
2022-08-09 73.41 73.41 72.85 73.07 0.3M
2022-08-08 73.96 74.49 73.46 73.64 0.3M
2022-08-05 72.87 73.77 72.87 73.61 0.2M
2022-08-04 73.66 73.84 73.29 73.71 0.2M
2022-08-03 72.61 73.81 72.61 73.62 0.2M
2022-08-02 72.33 73.07 71.96 72.17 0.3M
2022-08-01 72.41 73.14 72.13 72.64 0.4M
2022-07-29 72.08 72.92 71.99 72.77 0.3M
2022-07-28 70.96 71.94 70.38 71.85 0.2M
2022-07-27 69.81 71.26 69.71 71.00 0.2M
2022-07-26 69.60 69.61 68.87 69.00 0.1M
2022-07-25 70.20 70.20 69.56 69.96 0.3M
2022-07-22 70.92 71.16 69.65 70.09 0.3M
2022-07-21 70.08 70.87 69.65 70.87 0.2M
2022-07-20 69.57 70.34 69.39 70.05 0.7M
2022-07-19 68.41 69.54 68.20 69.48 0.3M
2022-07-18 68.62 68.84 67.31 67.51 0.5M
2022-07-15 67.47 68.13 67.19 68.08 0.2M
2022-07-14 66.22 66.88 65.58 66.75 0.5M
2022-07-13 66.33 67.41 66.03 66.98 0.3M
2022-07-12 67.96 68.31 66.96 67.27 0.2M
2022-07-11 68.44 68.46 67.79 67.92 0.2M
2022-07-08 68.56 69.25 68.27 68.87 0.2M
2022-07-07 68.09 69.04 68.09 68.93 0.2M
2022-07-06 67.60 68.25 67.29 67.84 0.4M
2022-07-05 66.20 67.64 65.72 67.59 0.7M
2022-07-01 66.21 67.14 65.80 67.04 0.3M
2022-06-30 66.37 66.98 65.41 66.40 0.4M
2022-06-29 67.06 67.25 66.46 67.03 0.3M
2022-06-28 68.85 69.35 66.96 67.01 0.6M
2022-06-27 69.20 69.42 68.39 68.62 0.5M
2022-06-24 67.35 69.00 67.35 68.97 0.3M
2022-06-23 66.21 66.88 65.80 66.80 0.8M
2022-06-22 64.94 66.57 64.94 65.79 1.0M
2022-06-21 65.27 66.10 65.14 65.71 0.6M
2022-06-17 63.94 64.81 63.55 64.33 0.5M
2022-06-16 64.77 64.77 63.48 63.97 0.8M
2022-06-15 65.86 67.09 65.03 66.26 0.4M
2022-06-14 65.61 65.71 64.61 65.07 0.8M
2022-06-13 66.21 66.82 64.96 65.25 1.1M
2022-06-10 69.18 69.18 67.98 67.99 0.6M
2022-06-09 71.62 71.98 70.16 70.20 0.5M
2022-06-08 72.39 72.73 71.77 71.91 0.7M
2022-06-07 71.38 72.80 71.30 72.71 0.4M
2022-06-06 72.63 72.94 71.81 72.04 0.3M
2022-06-03 72.34 72.52 71.66 71.82 0.3M
2022-06-02 71.46 73.23 71.30 73.20 0.3M
2022-06-01 72.73 72.89 71.08 71.59 0.5M
2022-05-31 72.59 72.84 71.62 72.27 0.3M
2022-05-27 71.37 72.70 71.32 72.70 0.5M
2022-05-26 69.43 71.14 69.43 70.81 0.4M
2022-05-25 68.24 69.66 68.24 69.31 0.3M
2022-05-24 68.62 68.75 67.41 68.51 0.5M
2022-05-23 68.73 69.53 68.20 69.38 0.5M
2022-05-20 69.01 69.11 66.55 68.21 0.4M
2022-05-19 68.01 69.02 67.75 68.21 0.5M
2022-05-18 70.60 70.68 68.29 68.46 0.3M
2022-05-17 71.14 71.54 70.39 71.51 0.3M
2022-05-16 70.07 70.63 69.58 69.90 0.4M
2022-05-13 69.42 70.66 69.34 70.45 0.4M
2022-05-12 67.79 69.25 67.27 68.52 0.5M
2022-05-11 69.65 70.69 68.35 68.42 0.5M
2022-05-10 70.93 71.19 69.10 69.92 0.5M
2022-05-09 70.99 71.24 69.41 69.74 0.5M
2022-05-06 72.43 72.96 71.18 72.17 0.4M
2022-05-05 75.10 75.14 72.11 72.90 0.4M
2022-05-04 73.88 76.05 73.09 75.94 0.3M
2022-05-03 73.62 74.20 73.25 73.81 0.4M
2022-05-02 72.94 73.72 71.83 73.57 0.5M
2022-04-29 75.10 75.60 72.87 72.99 0.6M
2022-04-28 74.80 76.26 73.98 75.90 0.5M
2022-04-27 74.09 74.89 73.57 73.92 0.5M
2022-04-26 75.82 75.82 73.81 73.85 0.5M
2022-04-25 75.32 76.31 74.55 76.30 0.7M
2022-04-22 77.67 77.67 75.50 75.60 0.8M
2022-04-21 79.87 80.12 77.58 77.75 0.3M
2022-04-20 79.53 79.59 78.84 79.03 0.3M
2022-04-19 77.72 79.37 77.72 79.21 0.3M
2022-04-18 77.70 78.12 77.28 77.72 0.5M
2022-04-14 79.15 79.23 77.88 77.92 0.3M
2022-04-13 77.86 79.18 77.86 79.09 0.2M
2022-04-12 79.08 79.46 77.70 77.98 0.3M
2022-04-11 79.06 79.21 78.26 78.33 0.4M
2022-04-08 79.96 80.30 79.40 79.66 0.3M
2022-04-07 79.66 80.46 79.09 80.05 0.1M
2022-04-06 80.06 80.27 79.20 79.80 0.3M
2022-04-05 81.98 82.22 80.73 80.92 0.2M
2022-04-04 81.44 82.17 81.30 82.17 0.3M
2022-04-01 81.42 81.42 80.65 81.30 0.2M
2022-03-31 82.41 82.41 81.07 81.08 0.3M
2022-03-30 82.91 82.96 81.96 82.30 0.2M
2022-03-29 82.52 83.24 82.27 83.13 0.1M
2022-03-28 80.98 81.81 80.65 81.79 0.2M
2022-03-25 80.92 81.15 80.24 81.00 0.4M
2022-03-24 80.09 80.88 79.78 80.85 0.3M
2022-03-23 80.33 80.65 79.63 79.65 0.3M
2022-03-22 80.11 81.05 80.09 80.89 0.2M
2022-03-21 79.92 80.36 79.06 79.74 0.8M
2022-03-18 78.56 80.11 78.43 80.04 0.4M
2022-03-17 77.75 79.08 77.60 79.06 0.3M
2022-03-16 76.68 78.11 76.00 78.08 0.4M
2022-03-15 74.64 76.10 74.51 75.96 0.3M
2022-03-14 75.08 75.64 73.99 74.16 0.6M
2022-03-11 76.55 76.83 74.78 74.84 0.4M
2022-03-10 75.59 76.16 75.02 76.02 0.3M
2022-03-09 75.84 76.85 75.58 76.51 0.3M
2022-03-08 74.63 76.15 73.63 74.15 0.7M
2022-03-07 77.13 77.24 74.55 74.62 0.8M
2022-03-04 77.60 77.85 76.55 77.27 0.5M
2022-03-03 79.42 79.42 77.90 78.24 0.3M
2022-03-02 77.82 79.18 77.65 78.95 0.2M
2022-03-01 78.63 78.83 76.98 77.49 0.4M
2022-02-28 78.07 79.11 77.78 78.83 0.5M
2022-02-25 77.67 79.03 77.16 79.03 0.3M
2022-02-24 73.78 77.42 73.42 77.32 0.8M
2022-02-23 78.07 78.17 75.75 75.88 0.6M
2022-02-22 77.79 78.60 76.79 77.47 0.6M
2022-02-18 79.12 79.22 77.91 78.34 0.3M
2022-02-17 80.36 80.36 78.86 78.95 0.3M
2022-02-16 80.58 81.19 80.06 80.97 0.3M
2022-02-15 80.34 81.01 80.30 80.94 0.3M
2022-02-14 79.40 79.94 78.74 79.42 0.6M
2022-02-11 81.44 81.80 79.26 79.59 0.3M
2022-02-10 81.91 83.02 81.03 81.45 0.3M
2022-02-09 82.35 82.96 82.35 82.94 0.3M
2022-02-08 80.74 81.72 80.40 81.57 0.4M
2022-02-07 81.25 81.49 80.48 80.67 0.2M
2022-02-04 80.55 81.73 80.04 81.08 0.5M
2022-02-03 81.42 81.77 80.29 80.50 0.8M
2022-02-02 82.71 82.78 81.94 82.65 0.3M
2022-02-01 81.83 82.19 80.92 81.95 0.4M
2022-01-31 79.73 81.61 79.50 81.59 0.4M
2022-01-28 77.95 79.71 76.98 79.70 0.2M
2022-01-27 79.18 79.58 77.33 77.52 0.3M
2022-01-26 79.71 80.29 77.35 78.20 0.5M
2022-01-25 78.74 79.50 77.44 78.44 0.4M
2022-01-24 78.04 79.84 76.06 79.79 0.7M
2022-01-21 80.67 81.21 79.27 79.29 0.5M
2022-01-20 82.41 83.31 80.85 80.97 0.5M
2022-01-19 83.10 83.49 81.85 81.93 0.3M
2022-01-18 83.61 83.72 82.65 82.83 0.5M
2022-01-14 83.98 84.60 83.57 84.56 0.4M
2022-01-13 86.28 86.36 84.43 84.61 0.2M
2022-01-12 86.42 86.57 85.68 86.02 0.3M
2022-01-11 85.02 85.90 84.50 85.88 0.2M
2022-01-10 84.45 85.10 83.18 85.02 0.5M
2022-01-07 85.89 85.99 84.87 85.14 0.3M
2022-01-06 85.65 86.28 85.07 85.72 0.4M
2022-01-05 87.81 87.81 85.78 85.83 0.3M
2022-01-04 88.85 88.85 87.44 87.92 0.3M
2022-01-03 88.20 88.32 87.56 88.30 0.6M