ESGV - Vanguard ESG U.S. Stock ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201950.9850.9850.5450.5450.5456,900
Jun 25, 201951.2651.2650.5850.6050.6044,400
Jun 24, 201951.4251.4251.1351.1351.1330,300
Jun 21, 201951.3851.4951.2451.2951.2956,400
Jun 20, 201951.7451.7451.3551.5751.5752,200
Jun 19, 201951.1051.2250.9151.1451.1445,400
Jun 18, 201950.9051.1750.7550.9650.9641,100
Jun 17, 201950.5150.5850.4450.4450.4482,500
Jun 14, 201950.3050.5050.2550.4150.4159,300
Jun 13, 201950.5350.5750.3550.5050.5030,400
Jun 12, 201950.3750.5150.1750.2550.2558,300
Jun 11, 201950.8050.8050.2550.3650.3692,600
Jun 10, 201950.4350.6950.3650.3750.3732,900
Jun 07, 201949.7650.1949.7650.0750.0725,100
Jun 06, 201949.3849.6749.2349.5449.5441,200
Jun 05, 201949.1949.2648.8449.2649.2634,800
Jun 04, 201948.0848.8648.0848.8648.8627,000
Jun 03, 201948.0748.1247.4947.7147.71109,800
May 31, 201947.9748.2747.9548.0048.0048,000
May 30, 201948.6448.7848.3948.6248.6251,700
May 29, 201948.6048.7648.1848.4848.4831,100
May 28, 201949.3349.4548.7348.7348.7367,400
May 24, 201949.3649.3749.0749.1749.1719,000
May 23, 201949.3549.3548.7949.0049.0079,900
May 22, 201949.7249.8049.5849.6849.6845,100
May 21, 201949.7649.9049.6849.8149.8155,800
May 20, 201949.4749.5949.2749.3949.3940,000
May 17, 201949.8350.2149.6249.8149.8122,700
May 16, 201949.8350.3449.8250.1350.1336,900
May 15, 201949.0849.7549.0049.6549.6568,800
May 14, 201948.9249.5948.9249.3149.3159,800
May 13, 201949.2049.2848.6948.8248.8298,200
May 10, 201949.9050.3349.2450.1650.1671,500
May 09, 201949.8750.0749.4450.0150.0133,700
May 08, 201950.2450.5150.0850.1550.1530,000
May 07, 201950.8350.9749.8850.2750.2754,700
May 06, 201950.5451.2350.5451.1651.1636,500
May 03, 201951.0851.3551.0451.3251.3255,800
May 02, 201950.8451.0750.4750.7950.7949,100
May 01, 201951.4151.4150.8050.8150.8145,300
Apr 30, 201951.2051.2250.8851.2051.2031,700
Apr 29, 201951.2251.3151.1351.2351.2381,700
Apr 26, 201950.9051.1350.7051.1351.1391,400
Apr 25, 201951.0451.0450.6150.8550.8535,300
Apr 24, 201951.0351.0350.8250.8550.8568,700
Apr 23, 201950.5750.9350.4350.9050.9061,500
Apr 22, 201950.4050.4150.2850.4050.4068,100
Apr 18, 201950.5850.5850.1450.4050.4083,100
Apr 17, 201950.7950.9350.2350.3550.3595,500
Apr 16, 201950.7950.7950.4150.5150.5148,800
Apr 15, 201950.6850.6850.3750.5450.5484,500
Apr 12, 201950.6150.6150.4050.5750.5727,500
Apr 11, 201950.4050.4050.1250.2250.2238,100
Apr 10, 201950.1250.2750.0650.2750.2728,900
Apr 09, 201950.1850.1849.9149.9949.9920,600
Apr 08, 201950.2250.2850.0050.2750.27726,100
Apr 05, 201950.3050.3050.1050.2250.2264,800
Apr 04, 201950.0150.0349.7749.9749.97188,000
Apr 03, 201949.8150.0749.7849.9149.9141,300
Apr 02, 201949.7149.7249.5049.6949.6922,100
Apr 01, 201949.5049.6949.4049.6649.6645,200
Mar 29, 201949.0949.1248.8849.0849.08317,600
Mar 28, 201948.6748.8048.4748.7448.7424,300
Mar 27, 201948.8448.8448.2548.5148.51294,600
Mar 26, 201948.8048.9448.5848.7348.7335,800
Mar 25, 201948.4648.5648.1248.4048.4041,100
Mar 25, 20190.116 Dividend
Mar 22, 201949.4349.4348.5748.5748.4567,400
Mar 21, 201948.9449.6448.9049.5749.4518,000
Mar 20, 201949.2349.3148.7748.9748.8525,200
Mar 19, 201949.4749.4849.0349.1949.0751,200
Mar 18, 201949.1349.2148.9749.1749.0564,500
Mar 15, 201948.7349.1048.7348.9548.8347,400
Mar 14, 201948.8348.8348.6548.7248.6025,100
Mar 13, 201948.6948.9148.6148.7548.63103,300
Mar 12, 201948.3848.5548.2948.4148.2943,500
Mar 11, 201947.6948.2447.6748.2248.1092,900
Mar 08, 201947.2247.4947.0047.4947.3832,000
Mar 07, 201947.9147.9647.4447.5047.3941,900
Mar 06, 201948.4548.4547.9747.9847.8738,800
Mar 05, 201948.4848.4848.3248.3848.2612,400
Mar 04, 201948.9748.9947.9948.3848.2634,800
Mar 01, 201948.6848.7148.4448.6648.5416,100
Feb 28, 201948.4348.4748.3048.3148.192,092,100
Feb 27, 201948.4348.4348.1648.4348.314,800
Feb 26, 201948.5848.5848.4448.4548.3334,200
Feb 25, 201948.8648.8648.5348.5348.4129,000
Feb 22, 201948.3748.4448.2548.4348.3141,100
Feb 21, 201948.2448.2447.9148.0947.9843,700
Feb 20, 201948.2348.2648.0648.2548.1339,400
Feb 19, 201948.2148.2548.0048.1748.0541,800
Feb 15, 201947.9048.0847.9048.0847.9714,000
Feb 14, 201947.5447.7747.3947.6147.5013,100
Feb 13, 201947.8047.8147.6047.7047.5948,400
Feb 12, 201947.2347.5947.2347.5547.4463,200
Feb 11, 201947.2147.2146.8946.9546.8431,000
Feb 08, 201946.6546.8046.5046.8046.6918,400
Feb 07, 201947.0147.0346.5046.8246.7138,100
Feb 06, 201947.3347.3347.1047.2447.1332,400
Feb 05, 201947.2447.3547.1547.2747.1643,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...