Cboe US - Delayed Quote USD

Vanguard ESG U.S. Stock ETF (ESGV)

105.62 +0.57 (+0.54%)
At close: November 21 at 4:00 PM EST
99.91 -5.71 (-5.41%)
Pre-Market: 7:43 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 105.59 105.90 104.50 105.62 105.62 230,200
Nov 20, 2024 105.01 105.09 103.96 105.05 105.05 230,200
Nov 19, 2024 103.69 105.14 103.69 105.05 105.05 280,800
Nov 18, 2024 104.06 104.79 103.99 104.49 104.49 539,100
Nov 15, 2024 105.09 105.09 103.74 104.04 104.04 294,200
Nov 14, 2024 106.44 106.53 105.55 105.67 105.67 210,600
Nov 13, 2024 106.59 106.94 106.22 106.45 106.45 192,200
Nov 12, 2024 106.71 106.90 106.05 106.49 106.49 152,200
Nov 11, 2024 106.97 106.99 106.48 106.76 106.76 255,600
Nov 8, 2024 106.12 106.77 106.12 106.62 106.62 343,800
Nov 7, 2024 105.44 106.31 105.37 106.09 106.09 256,200
Nov 6, 2024 104.59 105.26 103.97 105.15 105.15 363,300
Nov 5, 2024 101.24 102.42 101.24 102.42 102.42 204,500
Nov 4, 2024 101.22 101.57 100.81 101.05 101.05 180,700
Nov 1, 2024 101.36 102.04 101.22 101.28 101.28 173,400
Oct 31, 2024 102.31 102.31 100.78 100.78 100.78 276,500
Oct 30, 2024 103.14 103.60 102.91 102.99 102.99 123,100
Oct 29, 2024 102.83 103.51 102.57 103.34 103.34 248,900
Oct 28, 2024 103.26 103.30 102.93 102.94 102.94 125,100
Oct 25, 2024 102.82 103.48 102.39 102.51 102.51 129,000
Oct 24, 2024 102.57 102.62 102.02 102.46 102.46 196,700
Oct 23, 2024 102.81 102.90 101.50 102.09 102.09 134,300
Oct 22, 2024 102.79 103.47 102.59 103.25 103.25 239,300
Oct 21, 2024 103.32 103.58 102.82 103.36 103.36 257,200
Oct 18, 2024 103.52 103.76 103.32 103.57 103.57 95,300
Oct 17, 2024 103.80 103.85 103.12 103.12 103.12 238,600
Oct 16, 2024 102.89 103.24 102.58 103.12 103.12 118,500
Oct 15, 2024 103.49 103.64 102.53 102.75 102.75 142,700
Oct 14, 2024 102.99 103.62 102.91 103.43 103.43 137,400
Oct 11, 2024 101.93 102.72 101.93 102.55 102.55 129,900
Oct 10, 2024 101.78 102.14 101.55 101.91 101.91 115,700
Oct 9, 2024 101.36 102.17 101.32 102.09 102.09 131,800
Oct 8, 2024 100.64 101.45 100.62 101.38 101.38 187,500
Oct 7, 2024 100.98 100.98 100.04 100.18 100.18 818,300
Oct 4, 2024 101.22 101.23 100.32 101.20 101.20 197,600
Oct 3, 2024 100.19 100.59 99.89 100.25 100.25 169,500
Oct 2, 2024 100.27 100.69 99.82 100.49 100.49 164,600
Oct 1, 2024 101.67 101.67 99.98 100.50 100.50 416,900
Sep 30, 2024 100.94 101.75 100.68 101.65 101.65 335,400
Sep 27, 2024 101.79 101.89 101.08 101.23 101.23 745,300
Sep 26, 2024 101.89 101.89 101.05 101.52 101.52 101,000
Sep 25, 2024 101.23 101.36 100.83 100.97 100.97 389,900
Sep 24, 2024 101.21 101.24 100.55 101.24 101.24 249,500
Sep 23, 2024 101.05 101.05 100.72 100.88 100.88 350,300
Sep 20, 2024 0.28 Dividend
Sep 20, 2024 100.72 101.05 100.25 100.71 100.71 130,000
Sep 19, 2024 101.28 101.67 100.90 101.38 101.10 160,700
Sep 18, 2024 99.94 100.64 99.42 99.51 99.23 224,600
Sep 17, 2024 100.24 100.44 99.37 99.79 99.51 116,200
Sep 16, 2024 99.42 99.79 99.22 99.76 99.48 162,000
Sep 13, 2024 99.25 99.81 99.06 99.65 99.37 105,900
Sep 12, 2024 98.35 99.09 97.90 99.04 98.76 127,600
Sep 11, 2024 96.93 98.27 95.43 98.11 97.84 126,400
Sep 10, 2024 96.81 96.97 95.91 96.91 96.64 123,900
Sep 9, 2024 96.11 96.67 95.79 96.45 96.18 126,600
Sep 6, 2024 97.17 97.47 95.24 95.39 95.12 139,400
Sep 5, 2024 97.26 97.83 96.68 97.10 96.83 138,900
Sep 4, 2024 97.07 97.95 97.00 97.27 97.00 123,000
Sep 3, 2024 99.27 99.32 97.14 97.50 97.23 134,400
Aug 30, 2024 99.21 99.80 98.58 99.75 99.47 85,100
Aug 29, 2024 99.13 99.82 98.67 98.73 98.45 105,700
Aug 28, 2024 99.37 99.53 98.29 98.77 98.49 126,500
Aug 27, 2024 99.00 99.63 98.88 99.55 99.27 109,600
Aug 26, 2024 99.90 100.07 99.10 99.36 99.08 125,800
Aug 23, 2024 99.14 99.89 98.91 99.79 99.51 132,800
Aug 22, 2024 99.80 99.89 98.35 98.51 98.23 179,800
Aug 21, 2024 99.24 99.66 98.99 99.50 99.22 121,200
Aug 20, 2024 99.06 99.43 98.82 99.06 98.78 155,300
Aug 19, 2024 98.27 99.17 98.10 99.16 98.88 119,300
Aug 16, 2024 97.66 98.29 97.66 98.19 97.91 123,300
Aug 15, 2024 97.26 98.00 97.22 97.98 97.71 126,700
Aug 14, 2024 96.09 96.43 95.50 96.19 95.92 193,900
Aug 13, 2024 94.82 95.97 94.82 95.96 95.69 342,000
Aug 12, 2024 94.42 94.62 93.86 94.10 93.84 183,300
Aug 9, 2024 93.66 94.43 93.51 94.16 93.90 115,600
Aug 8, 2024 92.63 93.83 92.19 93.77 93.51 154,000
Aug 7, 2024 93.48 93.92 91.40 91.46 91.20 195,200
Aug 6, 2024 92.02 93.63 91.47 92.25 91.99 215,400
Aug 5, 2024 89.58 92.57 89.55 91.37 91.11 461,200
Aug 2, 2024 94.54 94.84 93.41 94.27 94.01 234,800
Aug 1, 2024 98.06 98.49 95.51 96.19 95.92 181,200
Jul 31, 2024 97.49 98.22 97.15 97.68 97.41 140,400
Jul 30, 2024 96.95 97.06 95.43 96.12 95.85 107,200
Jul 29, 2024 96.94 97.22 96.37 96.72 96.45 124,200
Jul 26, 2024 96.19 97.06 96.19 96.62 96.35 146,000
Jul 25, 2024 96.06 97.24 95.25 95.44 95.17 214,700
Jul 24, 2024 97.52 97.59 95.95 96.06 95.79 156,800
Jul 23, 2024 98.65 99.15 98.51 98.60 98.32 181,600
Jul 22, 2024 98.32 98.74 97.94 98.67 98.39 152,600
Jul 19, 2024 97.90 98.36 97.32 97.48 97.21 190,600
Jul 18, 2024 99.42 99.50 97.67 98.12 97.85 130,400
Jul 17, 2024 99.45 99.77 99.02 99.06 98.78 110,300
Jul 16, 2024 100.36 100.77 100.17 100.75 100.47 96,800
Jul 15, 2024 99.97 100.64 99.70 100.01 99.73 159,300
Jul 12, 2024 99.17 100.35 99.09 99.70 99.42 144,100
Jul 11, 2024 99.98 100.13 98.85 99.00 98.72 132,400
Jul 10, 2024 99.19 99.87 98.96 99.82 99.54 159,700
Jul 9, 2024 99.07 99.07 98.77 98.82 98.54 132,200
Jul 8, 2024 98.80 98.87 98.60 98.80 98.52 183,400
Jul 5, 2024 98.07 98.68 98.00 98.63 98.35 129,600
Jul 3, 2024 97.56 98.03 97.50 97.97 97.70 89,500
Jul 2, 2024 96.51 97.51 96.51 97.50 97.23 200,600
Jul 1, 2024 96.81 96.97 96.29 96.86 96.59 132,600
Jun 28, 2024 97.25 97.74 96.49 96.62 96.35 253,900
Jun 27, 2024 96.72 97.09 96.67 97.02 96.75 477,800
Jun 26, 2024 96.43 96.90 96.34 96.82 96.55 513,500
Jun 25, 2024 96.47 96.67 96.19 96.63 96.36 478,600
Jun 24, 2024 96.54 96.96 96.10 96.10 95.83 166,800
Jun 21, 2024 0.30 Dividend
Jun 21, 2024 96.58 96.74 96.28 96.53 96.26 145,200
Jun 20, 2024 97.46 97.59 96.57 96.90 96.33 170,200
Jun 18, 2024 97.22 97.41 97.07 97.37 96.80 142,200
Jun 17, 2024 96.25 97.39 96.08 97.11 96.54 133,400
Jun 14, 2024 96.04 96.36 95.83 96.36 95.79 100,000
Jun 13, 2024 96.58 96.58 95.87 96.28 95.71 140,600
Jun 12, 2024 96.13 96.63 95.97 96.12 95.55 165,800
Jun 11, 2024 94.63 95.12 94.21 95.12 94.56 66,700
Jun 10, 2024 94.33 94.82 94.22 94.78 94.22 128,800
Jun 7, 2024 94.56 95.03 94.36 94.54 93.98 104,900
Jun 6, 2024 94.84 94.86 94.43 94.75 94.19 134,900
Jun 5, 2024 94.06 94.74 93.70 94.74 94.18 102,700
Jun 4, 2024 93.17 93.62 92.90 93.41 92.86 143,700
Jun 3, 2024 93.50 93.65 92.49 93.33 92.78 147,700
May 31, 2024 92.81 93.16 91.58 93.09 92.54 141,200
May 30, 2024 92.98 93.04 92.31 92.53 91.98 136,400
May 29, 2024 93.07 93.44 93.04 93.16 92.61 186,100
May 28, 2024 94.10 94.10 93.38 93.91 93.36 149,100
May 24, 2024 93.46 93.92 93.29 93.80 93.25 171,000
May 23, 2024 94.50 94.50 92.91 93.17 92.62 222,600
May 22, 2024 93.94 94.14 93.46 93.86 93.31 170,100
May 21, 2024 93.76 94.11 93.72 94.10 93.54 244,400
May 20, 2024 93.77 94.15 93.77 93.96 93.41 107,800
May 17, 2024 93.75 93.83 93.36 93.74 93.19 292,900
May 16, 2024 93.95 94.15 93.67 93.68 93.13 417,900
May 15, 2024 93.18 94.01 93.14 93.93 93.38 191,600
May 14, 2024 92.25 92.81 92.23 92.74 92.19 163,700
May 13, 2024 92.43 92.50 91.97 92.18 91.64 362,800
May 10, 2024 92.30 92.47 91.90 92.13 91.59 161,300
May 9, 2024 91.60 92.04 91.46 92.03 91.49 101,300
May 8, 2024 91.27 91.65 91.27 91.58 91.04 150,500
May 7, 2024 91.72 91.92 91.54 91.66 91.12 117,700
May 6, 2024 91.02 91.60 91.00 91.60 91.06 93,800
May 3, 2024 90.72 90.80 90.17 90.60 90.07 103,300
May 2, 2024 89.20 89.51 88.29 89.41 88.88 120,800
May 1, 2024 88.60 89.89 88.30 88.41 87.89 147,500
Apr 30, 2024 89.76 90.04 88.63 88.63 88.11 164,000
Apr 29, 2024 90.22 90.31 89.68 90.11 89.58 100,900
Apr 26, 2024 89.53 90.15 89.31 89.88 89.35 148,500
Apr 25, 2024 87.88 88.94 87.74 88.83 88.31 149,300
Apr 24, 2024 89.60 89.70 88.85 89.28 88.75 198,500
Apr 23, 2024 88.53 89.39 88.47 89.13 88.60 635,900
Apr 22, 2024 87.82 88.56 87.25 88.06 87.54 231,100
Apr 19, 2024 88.03 88.30 87.00 87.24 86.73 267,400
Apr 18, 2024 88.67 89.08 88.07 88.19 87.67 203,300
Apr 17, 2024 89.59 89.59 88.29 88.45 87.93 182,500
Apr 16, 2024 89.33 89.62 88.90 89.08 88.55 215,000
Apr 15, 2024 91.29 91.32 89.10 89.27 88.74 247,200
Apr 12, 2024 91.19 91.38 90.26 90.51 89.98 450,100
Apr 11, 2024 91.42 92.14 90.81 91.91 91.37 125,900
Apr 10, 2024 91.06 91.47 90.79 91.12 90.58 413,100
Apr 9, 2024 92.19 92.38 91.30 92.17 91.63 160,400
Apr 8, 2024 92.07 92.27 91.85 92.04 91.50 134,800
Apr 5, 2024 91.25 92.28 91.15 91.92 91.38 121,800
Apr 4, 2024 92.88 93.00 90.90 90.95 90.41 134,800
Apr 3, 2024 91.85 92.46 91.80 92.15 91.61 177,900
Apr 2, 2024 92.00 92.05 91.59 92.05 91.51 144,800
Apr 1, 2024 93.28 93.36 92.65 92.87 92.32 174,800
Mar 28, 2024 93.06 93.35 93.06 93.19 92.64 235,500
Mar 27, 2024 92.91 93.17 92.51 93.17 92.62 118,200
Mar 26, 2024 92.91 92.94 92.34 92.35 91.81 324,100
Mar 25, 2024 92.65 92.80 92.51 92.61 92.06 195,100
Mar 22, 2024 92.89 93.08 92.75 92.86 92.31 136,100
Mar 21, 2024 93.28 93.44 93.06 93.07 92.52 137,500
Mar 20, 2024 91.70 92.69 91.59 92.63 92.08 320,600
Mar 19, 2024 91.00 91.74 90.81 91.70 91.16 128,000
Mar 18, 2024 91.45 91.72 91.17 91.22 90.68 191,500
Mar 15, 2024 0.22 Dividend
Mar 15, 2024 90.79 91.10 90.48 90.71 90.17 263,700
Mar 14, 2024 92.20 92.20 91.07 91.67 90.91 269,800
Mar 13, 2024 92.20 92.26 91.75 92.01 91.24 150,000
Mar 12, 2024 91.60 92.32 91.09 92.25 91.48 197,900
Mar 11, 2024 91.12 91.31 90.75 91.14 90.38 168,500
Mar 8, 2024 92.29 92.73 91.27 91.39 90.63 217,200
Mar 7, 2024 91.62 92.20 91.54 92.08 91.31 233,000
Mar 6, 2024 91.17 91.46 90.81 91.08 90.32 649,700
Mar 5, 2024 91.18 91.21 90.18 90.60 89.85 177,900
Mar 4, 2024 91.63 92.02 91.63 91.63 90.87 424,600
Mar 1, 2024 90.96 91.83 90.90 91.78 91.02 183,600
Feb 29, 2024 90.79 91.15 90.32 90.86 90.10 161,700
Feb 28, 2024 90.37 90.64 90.23 90.48 89.73 199,100
Feb 27, 2024 90.53 90.70 90.35 90.64 89.89 150,100
Feb 26, 2024 90.74 90.80 90.42 90.44 89.69 135,100
Feb 23, 2024 90.90 91.12 90.54 90.66 89.91 318,300
Feb 22, 2024 89.99 90.80 89.85 90.64 89.89 151,000
Feb 21, 2024 88.37 88.67 88.01 88.64 87.90 116,000
Feb 20, 2024 89.03 89.10 88.33 88.76 88.02 154,800
Feb 16, 2024 89.99 90.06 89.35 89.42 88.68 297,800
Feb 15, 2024 89.63 90.03 89.42 90.00 89.25 117,000
Feb 14, 2024 89.03 89.52 88.62 89.43 88.69 171,300
Feb 13, 2024 88.40 88.84 87.82 88.40 87.66 133,200
Feb 12, 2024 89.93 90.35 89.75 89.79 89.04 360,400
Feb 9, 2024 89.49 89.99 89.32 89.87 89.12 206,900
Feb 8, 2024 89.09 89.27 89.00 89.21 88.47 121,000
Feb 7, 2024 88.71 89.13 88.45 89.00 88.26 218,100
Feb 6, 2024 88.21 88.30 87.84 88.26 87.53 179,900
Feb 5, 2024 88.28 88.28 87.52 88.01 87.28 181,600
Feb 2, 2024 87.45 88.60 87.28 88.35 87.62 368,300
Feb 1, 2024 86.65 87.33 86.30 87.33 86.60 424,700
Jan 31, 2024 87.20 87.44 86.20 86.21 85.49 317,400
Jan 30, 2024 88.00 88.00 87.67 87.77 87.04 274,900
Jan 29, 2024 87.22 88.00 87.17 87.97 87.24 211,100
Jan 26, 2024 87.17 87.47 87.06 87.17 86.44 286,100
Jan 25, 2024 87.29 87.43 86.80 87.23 86.50 276,300
Jan 24, 2024 87.54 87.65 86.89 86.90 86.18 193,900
Jan 23, 2024 86.95 87.01 86.57 86.98 86.26 199,800
Jan 22, 2024 86.83 87.06 86.61 86.76 86.04 410,000
Jan 19, 2024 85.59 86.42 85.36 86.40 85.68 162,900
Jan 18, 2024 84.91 85.30 84.49 85.23 84.52 141,600
Jan 17, 2024 84.28 84.51 84.00 84.46 83.76 155,400
Jan 16, 2024 84.79 85.19 84.55 84.92 84.21 366,300
Jan 12, 2024 85.33 85.52 84.91 85.11 84.40 126,000
Jan 11, 2024 85.25 85.42 84.36 85.13 84.42 115,300
Jan 10, 2024 84.62 85.31 84.54 85.16 84.45 155,900
Jan 9, 2024 84.25 84.82 84.11 84.59 83.89 112,200
Jan 8, 2024 83.46 84.69 83.46 84.65 83.95 339,900
Jan 5, 2024 83.11 83.75 83.03 83.27 82.58 167,000
Jan 4, 2024 83.20 83.75 83.09 83.14 82.45 182,600
Jan 3, 2024 83.76 83.94 83.23 83.29 82.60 156,800
Jan 2, 2024 84.44 84.52 83.89 84.32 83.62 204,900
Dec 29, 2023 85.40 85.44 84.71 85.06 84.35 335,000
Dec 28, 2023 85.38 85.50 85.32 85.41 84.70 248,600
Dec 27, 2023 85.14 85.35 85.05 85.29 84.58 201,500
Dec 26, 2023 84.88 85.27 84.87 85.13 84.42 186,800
Dec 22, 2023 84.65 85.05 84.43 84.76 84.06 201,400
Dec 21, 2023 84.40 84.65 83.89 84.60 83.90 381,400
Dec 20, 2023 84.67 85.13 83.61 83.64 82.94 417,700
Dec 19, 2023 84.47 84.92 84.41 84.92 84.21 255,100
Dec 18, 2023 84.01 84.48 84.01 84.32 83.62 222,600
Dec 15, 2023 0.33 Dividend
Dec 15, 2023 83.80 84.13 83.67 83.96 83.26 226,700
Dec 14, 2023 84.40 84.66 83.72 84.33 83.31 152,000
Dec 13, 2023 82.76 83.99 82.63 83.90 82.88 171,400
Dec 12, 2023 82.17 82.67 82.00 82.67 81.67 409,200
Dec 11, 2023 81.77 82.25 81.76 82.20 81.20 163,700
Dec 8, 2023 81.27 82.01 81.27 81.91 80.92 196,000
Dec 7, 2023 81.06 81.63 81.06 81.52 80.53 254,900
Dec 6, 2023 81.47 81.61 80.77 80.81 79.83 151,300
Dec 5, 2023 80.74 81.30 80.74 81.13 80.15 130,000
Dec 4, 2023 80.89 81.17 80.66 81.09 80.11 232,100
Dec 1, 2023 80.71 81.52 80.52 81.50 80.51 248,500
Nov 30, 2023 80.65 80.88 80.29 80.83 79.85 296,800
Nov 29, 2023 80.92 81.25 80.53 80.61 79.63 122,300
Nov 28, 2023 80.35 80.72 80.19 80.48 79.50 171,900
Nov 27, 2023 80.47 80.68 80.34 80.47 79.49 238,600
Nov 24, 2023 80.46 80.56 80.39 80.52 79.54 58,500
Nov 22, 2023 80.49 80.77 80.32 80.49 79.51 150,100

Related Tickers