Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	71.00	71.16	70.82	71.09	184,811	+0.08(+0.11%)
May 05, 2023	70.27	71.21	70.27	71.01	200,824	+1.32(+1.89%)
May 04, 2023	69.92	69.99	69.47	69.69	137,685	-0.46(-0.66%)
May 03, 2023	70.61	71.18	70.14	70.15	196,999	-0.41(-0.59%)
May 02, 2023	71.15	71.15	70.08	70.57	200,018	-0.74(-1.04%)
May 01, 2023	71.28	71.65	71.26	71.30	198,883	-0.05(-0.07%)
Apr 28, 2023	70.64	71.36	70.63	71.35	448,865	+0.58(+0.82%)
Apr 27, 2023	69.83	70.79	69.75	70.77	256,264	+1.46(+2.10%)
Apr 26, 2023	69.77	69.94	69.25	69.32	161,359	-0.19(-0.27%)
Apr 25, 2023	70.42	70.45	69.46	69.50	411,944	-1.20(-1.70%)
Apr 24, 2023	70.70	70.92	70.39	70.70	117,797	-0.05(-0.07%)
Apr 21, 2023	70.74	70.87	70.40	70.75	290,622	+0.09(+0.13%)
Apr 20, 2023	70.60	71.05	70.46	70.66	248,575	-0.42(-0.60%)
Apr 19, 2023	70.74	71.26	70.70	71.09	156,086	-0.03(-0.04%)
Apr 18, 2023	71.39	71.43	70.88	71.12	114,071	+0.06(+0.08%)
Apr 17, 2023	70.75	71.06	70.57	71.06	325,961	+0.27(+0.38%)
Apr 14, 2023	70.89	71.29	70.34	70.79	216,734	-0.16(-0.22%)
Apr 13, 2023	70.15	71.00	70.15	70.95	132,636	+1.03(+1.48%)
Apr 12, 2023	70.73	70.80	69.84	69.92	182,540	-0.36(-0.52%)
Apr 11, 2023	70.31	70.57	70.16	70.28	161,832	-0.02(-0.03%)
Apr 10, 2023	69.66	70.30	69.52	70.30	199,151	+0.11(+0.15%)
Apr 06, 2023	69.71	70.21	69.43	70.19	165,160	+0.32(+0.47%)
Apr 05, 2023	70.17	70.17	69.56	69.87	150,064	-0.41(-0.59%)
Apr 04, 2023	70.84	70.85	70.06	70.28	142,601	-0.40(-0.57%)
Apr 03, 2023	70.39	70.74	70.19	70.68	204,719	+0.07(+0.10%)
Mar 31, 2023	69.68	70.70	69.68	70.62	137,465	+1.06(+1.53%)
Mar 30, 2023	69.60	69.68	69.21	69.55	244,468	+0.44(+0.64%)
Mar 29, 2023	68.80	69.16	68.63	69.11	224,845	+1.00(+1.47%)
Mar 28, 2023	68.23	68.28	67.73	68.10	366,228	-0.21(-0.30%)
Mar 27, 2023	68.62	68.86	68.20	68.31	180,248	+0.01(+0.01%)
Mar 24, 2023	67.61	68.30	67.20	68.30	442,953	+0.44(+0.65%)
Mar 23, 2023	68.17	68.95	67.42	67.86	291,216	+0.23(+0.33%)
Mar 22, 2023	68.85	69.46	67.63	67.63	302,273	-1.22(-1.77%)
Mar 21, 2023	68.42	68.93	68.29	68.85	228,085	+1.03(+1.52%)
Mar 20, 2023	67.38	67.97	67.28	67.82	168,654	+0.48(+0.72%)
Mar 17, 2023	68.02	68.02	67.04	67.34	246,929	-0.74(-1.08%)
Mar 16, 2023	66.43	68.17	66.41	68.07	245,329	+1.23(+1.84%)
Mar 15, 2023	66.13	66.85	65.88	66.84	231,543	-0.27(-0.40%)
Mar 14, 2023	66.95	67.35	66.31	67.11	254,054	+1.23(+1.86%)
Mar 13, 2023	65.22	66.70	65.18	65.88	309,593	-0.14(-0.21%)
Mar 10, 2023	67.03	67.33	65.68	66.02	293,382	-1.16(-1.72%)
Mar 09, 2023	68.64	68.97	67.04	67.18	173,338	-1.42(-2.08%)
Mar 08, 2023	68.57	68.78	68.22	68.60	305,462	+0.11(+0.16%)
Mar 07, 2023	69.46	69.55	68.36	68.49	262,523	-0.99(-1.43%)
Mar 06, 2023	69.72	70.18	69.43	69.49	163,596	-0.10(-0.14%)
Mar 03, 2023	68.76	69.59	68.72	69.58	194,159	+1.17(+1.71%)
Mar 02, 2023	67.51	68.57	67.51	68.42	184,662	+0.43(+0.64%)
Mar 01, 2023	68.15	68.31	67.72	67.98	215,906	-0.29(-0.43%)
Feb 28, 2023	68.39	68.80	68.28	68.28	197,371	-0.16(-0.23%)
Feb 27, 2023	68.83	69.07	68.30	68.44	156,643	+0.25(+0.36%)
Feb 24, 2023	68.08	68.33	67.78	68.19	109,512	-0.83(-1.21%)
Feb 23, 2023	69.17	69.29	68.24	69.02	108,924	+0.37(+0.54%)
Feb 22, 2023	68.80	69.06	68.43	68.65	249,923	-0.01(-0.01%)
Feb 21, 2023	69.46	69.62	68.65	68.66	200,654	-1.59(-2.26%)
Feb 17, 2023	70.17	70.26	69.64	70.25	177,353	-0.15(-0.21%)
Feb 16, 2023	70.61	71.25	70.37	70.40	378,153	-1.07(-1.50%)
Feb 15, 2023	70.61	71.47	70.60	71.47	178,975	+0.47(+0.66%)
Feb 14, 2023	70.68	71.41	70.26	71.00	392,413	+0.06(+0.08%)
Feb 13, 2023	70.23	70.97	70.09	70.94	310,118	+0.89(+1.28%)
Feb 10, 2023	69.84	70.12	69.57	70.05	153,624	-0.09(-0.13%)
Feb 09, 2023	71.64	71.64	69.98	70.13	187,517	-0.75(-1.05%)
Feb 08, 2023	71.35	71.63	70.75	70.88	103,828	-0.79(-1.10%)
Feb 07, 2023	70.65	71.88	70.34	71.67	142,858	+0.87(+1.23%)
Feb 06, 2023	70.86	71.07	70.54	70.79	183,942	-0.56(-0.78%)
Feb 03, 2023	71.15	72.26	70.96	71.35	205,031	-0.87(-1.21%)
Feb 02, 2023	71.69	72.48	71.52	72.23	191,833	+1.46(+2.07%)
Feb 01, 2023	69.59	71.30	69.23	70.76	108,319	+0.97(+1.39%)
Jan 31, 2023	68.77	69.79	68.77	69.79	264,737	+1.12(+1.63%)
Jan 30, 2023	69.11	69.46	68.61	68.67	227,803	-0.93(-1.34%)
Jan 27, 2023	69.06	69.99	69.05	69.60	187,008	+0.34(+0.50%)
Jan 26, 2023	68.93	69.26	68.40	69.26	155,845	+0.84(+1.23%)
Jan 25, 2023	67.64	68.51	67.21	68.42	215,604	-0.02(-0.03%)
Jan 24, 2023	68.18	68.57	67.81	68.44	179,763	-0.13(-0.19%)
Jan 23, 2023	67.77	68.85	67.55	68.56	223,197	+0.94(+1.39%)
Jan 20, 2023	66.65	67.62	66.27	67.62	138,717	+1.39(+2.11%)
Jan 19, 2023	66.31	66.61	66.00	66.23	286,080	-0.59(-0.88%)
Jan 18, 2023	68.14	68.29	66.76	66.81	197,263	-0.96(-1.42%)
Jan 17, 2023	67.87	68.15	67.61	67.78	334,125	-0.03(-0.04%)
Jan 13, 2023	66.82	67.91	66.82	67.81	169,754	+0.34(+0.51%)
Jan 12, 2023	67.45	67.64	66.58	67.46	179,365	+0.30(+0.45%)
Jan 11, 2023	66.33	67.16	66.33	67.16	218,899	+0.98(+1.48%)
Jan 10, 2023	65.60	66.18	65.53	66.18	138,611	+0.49(+0.75%)
Jan 09, 2023	65.98	66.65	65.65	65.69	210,372	+0.09(+0.13%)
Jan 06, 2023	64.56	65.76	63.99	65.60	158,633	+1.50(+2.34%)
Jan 05, 2023	64.66	64.66	64.01	64.09	205,229	-0.89(-1.38%)
Jan 04, 2023	64.93	65.30	64.39	64.99	148,212	+0.56(+0.87%)
Jan 03, 2023	65.09	65.17	63.93	64.43	234,998	-0.25(-0.38%)
Dec 30, 2022	64.23	64.67	63.96	64.67	301,260	-0.18(-0.27%)
Dec 29, 2022	64.00	64.98	64.00	64.85	335,567	+1.28(+2.01%)
Dec 28, 2022	64.33	64.64	63.53	63.57	425,946	-0.78(-1.21%)
Dec 27, 2022	64.55	64.74	64.07	64.35	529,766	-0.36(-0.56%)
Dec 23, 2022	64.22	64.72	63.93	64.71	246,281	+0.24(+0.37%)
Dec 22, 2022	64.75	64.81	63.50	64.48	368,791	-0.92(-1.41%)
Dec 21, 2022	64.99	65.64	64.79	65.40	500,392	+0.92(+1.43%)
Dec 20, 2022	64.16	64.76	63.99	64.48	721,857	+0.05(+0.08%)
Dec 19, 2022	65.11	65.15	64.16	64.43	372,684	-0.71(-1.09%)
Dec 16, 2022	65.48	65.74	64.77	65.14	592,496	-0.77(-1.17%)
Dec 15, 2022	66.69	66.86	65.64	65.91	275,633	-1.79(-2.64%)
Dec 14, 2022	67.98	68.73	67.25	67.70	253,156	-0.44(-0.65%)
Dec 13, 2022	69.79	69.79	67.68	68.14	279,739	+0.54(+0.80%)
Dec 12, 2022	66.76	67.61	66.71	67.60	197,710	+0.85(+1.27%)
Dec 09, 2022	66.98	67.43	66.72	66.75	349,126	-0.42(-0.63%)
Dec 08, 2022	66.88	67.36	66.63	67.17	262,862	+0.65(+0.97%)
Dec 07, 2022	66.41	66.94	66.35	66.52	156,784	-0.11(-0.16%)
Dec 06, 2022	67.62	67.68	66.26	66.63	175,246	-1.02(-1.50%)
Dec 05, 2022	68.57	68.58	67.44	67.65	151,579	-1.38(-2.00%)
Dec 02, 2022	68.08	69.24	68.08	69.02	294,623	-0.10(-0.14%)
Dec 01, 2022	69.36	69.53	68.68	69.12	452,937	-0.02(-0.03%)
Nov 30, 2022	66.92	69.14	66.53	69.14	170,466	+2.33(+3.48%)
Nov 29, 2022	66.94	67.16	66.54	66.82	364,348	-0.17(-0.25%)
Nov 28, 2022	67.46	67.82	66.81	66.98	216,177	-1.05(-1.54%)
Nov 25, 2022	67.96	68.09	67.87	68.03	45,840	-0.04(-0.06%)
Nov 23, 2022	67.49	68.15	67.45	68.07	205,650	+0.53(+0.78%)
Nov 22, 2022	67.08	67.56	66.70	67.54	193,150	+0.86(+1.29%)
Nov 21, 2022	66.75	67.01	66.49	66.68	480,996	-0.35(-0.52%)
Nov 18, 2022	67.53	67.53	66.53	67.03	134,214	+0.35(+0.53%)
Nov 17, 2022	66.17	66.88	66.04	66.68	187,160	-0.34(-0.51%)
Nov 16, 2022	67.51	67.51	66.90	67.02	313,086	-0.65(-0.95%)
Nov 15, 2022	68.23	68.42	67.15	67.67	391,825	+0.64(+0.95%)
Nov 14, 2022	67.40	67.91	67.01	67.03	227,396	-0.69(-1.02%)
Nov 11, 2022	67.00	67.90	66.90	67.72	274,753	+0.75(+1.12%)
Nov 10, 2022	65.57	67.00	65.48	66.97	261,472	+3.93(+6.23%)
Nov 09, 2022	63.89	64.19	62.95	63.04	374,956	-1.32(-2.05%)
Nov 08, 2022	64.14	65.00	63.59	64.36	289,529	+0.34(+0.53%)
Nov 07, 2022	63.70	64.11	63.26	64.02	334,890	+0.61(+0.96%)
Nov 04, 2022	63.66	63.90	62.42	63.41	252,594	+0.78(+1.25%)
Nov 03, 2022	62.84	63.22	62.28	62.63	602,841	-0.80(-1.26%)
Nov 02, 2022	65.30		63.43	63.43	246,701	-1.92(-2.93%)
Nov 01, 2022	66.32	66.41	65.15	65.35	173,296	-0.28(-0.43%)
Oct 31, 2022	65.76	65.98	65.39	65.63	188,998	-0.52(-0.78%)
Oct 28, 2022	64.49	66.23	64.49	66.15	247,095	+1.57(+2.44%)
Oct 27, 2022	65.17	65.49	64.49	64.58	695,601	-0.46(-0.71%)
Oct 26, 2022	64.87	66.12	64.87	65.04	165,632	-0.63(-0.95%)
Oct 25, 2022	64.37	65.76	64.37	65.66	641,527	+1.29(+2.00%)
Oct 24, 2022	63.90	64.57	63.35	64.37	278,942	+0.73(+1.15%)
Oct 21, 2022	62.18	63.73	61.92	63.64	139,215	+1.42(+2.28%)
Oct 20, 2022	62.68	63.53	62.09	62.22	206,943	-0.56(-0.89%)
Oct 19, 2022	63.06	63.40	62.31	62.78	213,550	-0.69(-1.09%)
Oct 18, 2022	64.15	64.34	62.96	63.47	278,257	+0.69(+1.11%)
Oct 17, 2022	62.18	62.91	62.18	62.78	820,991	+1.78(+2.92%)
Oct 14, 2022	62.95	63.27	60.89	61.00	254,889	-1.48(-2.36%)
Oct 13, 2022	59.80	62.73	59.37	62.48	582,583	+1.46(+2.39%)
Oct 12, 2022	61.21	61.48	60.92	61.02	660,933	-0.14(-0.22%)
Oct 11, 2022	61.22	62.08	60.74	61.16	467,576	-0.44(-0.71%)
Oct 10, 2022	62.32	62.32	61.15	61.60	317,892	-0.53(-0.85%)
Oct 07, 2022	63.38	63.38	61.84	62.12	233,445	-2.01(-3.14%)
Oct 06, 2022	64.51	65.10	64.08	64.14	357,394	-0.64(-0.98%)
Oct 05, 2022	64.15	65.14	63.66	64.77	420,360	-0.21(-0.32%)
Oct 04, 2022	63.91	65.01	63.91	64.98	414,973	+2.08(+3.31%)
Oct 03, 2022	61.97	63.26	61.78	62.90	554,989	+1.41(+2.29%)
Sep 30, 2022	62.21	62.99	61.39	61.49	565,168	-0.88(-1.41%)
Sep 29, 2022	63.04	63.04	61.78	62.37	314,051	-1.37(-2.15%)
Sep 28, 2022	62.66	64.02	62.39	63.74	294,690	+1.24(+1.99%)
Sep 27, 2022	63.29	63.71	62.02	62.50	530,732	-0.07(-0.11%)
Sep 26, 2022	62.84	63.60	62.38	62.56	324,801	-0.60(-0.94%)
Sep 23, 2022	63.53	63.53	62.38	63.16	773,823	-0.97(-1.51%)
Sep 22, 2022	64.67	64.86	63.96	64.13	764,128	-0.72(-1.12%)
Sep 21, 2022	66.25	66.96	64.85	64.85	719,238	-1.20(-1.82%)
Sep 20, 2022	66.34	66.46	65.58	66.05	160,899	-0.81(-1.21%)
Sep 19, 2022	65.82	66.89	65.82	66.86	285,589	+0.46(+0.69%)
Sep 16, 2022	66.21	66.47	65.74	66.41	501,942	-0.58(-0.86%)
Sep 15, 2022	67.43	68.02	66.71	66.98	595,403	-0.64(-0.95%)
Sep 14, 2022	67.76	67.85	67.07	67.62	214,919	+0.12(+0.17%)
Sep 13, 2022	69.02	69.15	67.31	67.51	330,599	-3.18(-4.49%)
Sep 12, 2022	70.30	70.80	70.27	70.68	262,042	+0.75(+1.07%)
Sep 09, 2022	69.18	70.05	69.16	69.93	270,104	+1.21(+1.76%)
Sep 08, 2022	67.79	68.79	67.52	68.72	173,888	+0.54(+0.79%)
Sep 07, 2022	66.90	68.33	66.82	68.19	313,030	+1.36(+2.04%)
Sep 06, 2022	67.28	67.37	66.41	66.82	187,058	-0.34(-0.51%)
Sep 02, 2022	68.55	68.77	66.83	67.17	289,842	-0.73(-1.08%)
Sep 01, 2022	67.32	67.95	66.73	67.90	457,001	+0.08(+0.11%)
Aug 31, 2022	68.78	68.96	67.81	67.82	239,419	-0.49(-0.71%)
Aug 30, 2022	69.26	69.45	67.93	68.31	232,202	-0.68(-0.99%)
Aug 29, 2022	69.08	69.46	68.76	68.99	367,947	-0.61(-0.88%)
Aug 26, 2022	72.19	72.19	69.58	69.60	159,400	-2.56(-3.55%)
Aug 25, 2022	71.46	72.16	71.26	72.16	196,737	+1.11(+1.56%)
Aug 24, 2022	70.72	71.41	70.63	71.05	798,000	+0.19(+0.26%)
Aug 23, 2022	71.08	71.48	70.78	70.87	189,313	-0.30(-0.42%)
Aug 22, 2022	71.89	71.89	70.99	71.17	199,275	-1.63(-2.23%)
Aug 19, 2022	73.43	73.48	72.61	72.80	190,545	-1.17(-1.58%)
Aug 18, 2022	73.79	74.10	73.50	73.97	291,078	+0.12(+0.16%)
Aug 17, 2022	73.96	74.30	73.45	73.85	156,538	-0.71(-0.95%)
Aug 16, 2022	74.24	74.94	73.99	74.56	489,492	+0.10(+0.14%)
Aug 15, 2022	73.83	74.55	73.77	74.46	247,770	+0.38(+0.52%)
Aug 12, 2022	73.26	74.11	73.04	74.07	255,224	+1.32(+1.81%)
Aug 11, 2022	73.30	73.86	72.66	72.76	229,052	-0.17(-0.23%)
Aug 10, 2022	72.60	72.99	72.32	72.92	260,173	+1.74(+2.45%)
Aug 09, 2022	71.51	71.51	70.96	71.18	288,850	-0.56(-0.77%)
Aug 08, 2022	72.05	72.56	71.55	71.73	273,084	+0.03(+0.04%)
Aug 05, 2022	70.98	71.86	70.98	71.71	205,889	-0.10(-0.14%)
Aug 04, 2022	71.75	71.93	71.39	71.80	197,968	+0.09(+0.12%)
Aug 03, 2022	70.73	71.90	70.73	71.71	242,492	+1.41(+2.01%)
Aug 02, 2022	70.46	71.18	70.10	70.30	355,098	-0.46(-0.65%)
Aug 01, 2022	70.54	71.25	70.26	70.76	373,524	-0.13(-0.18%)
Jul 29, 2022	70.21	71.03	70.13	70.89	303,476	+0.90(+1.28%)
Jul 28, 2022	69.12	70.08	68.56	69.99	180,582	+0.83(+1.20%)
Jul 27, 2022	68.00	69.41	67.91	69.16	184,714	+1.95(+2.90%)
Jul 26, 2022	67.80	67.81	67.08	67.21	141,917	-0.94(-1.37%)
Jul 25, 2022	68.38	68.38	67.76	68.15	271,581	-0.13(-0.19%)
Jul 22, 2022	69.08	69.31	67.85	68.28	328,689	-0.76(-1.10%)
Jul 21, 2022	68.27	69.04	67.85	69.04	193,184	+0.80(+1.17%)
Jul 20, 2022	67.77	68.52	67.59	68.24	714,065	+0.56(+0.82%)
Jul 19, 2022	66.64	67.74	66.44	67.68	326,376	+1.92(+2.92%)
Jul 18, 2022	66.84	67.06	65.57	65.76	487,162	-0.56(-0.84%)
Jul 15, 2022	65.72	66.37	65.45	66.32	205,668	+1.30(+1.99%)
Jul 14, 2022	64.51	65.15	63.88	65.02	508,786	-0.22(-0.34%)
Jul 13, 2022	64.61	65.67	64.32	65.25	278,727	-0.28(-0.43%)
Jul 12, 2022	66.20	66.55	65.23	65.53	191,658	-0.63(-0.96%)
Jul 11, 2022	66.67	66.68	66.04	66.16	242,765	-0.93(-1.38%)
Jul 08, 2022	66.79	67.45	66.50	67.09	196,462	-0.06(-0.09%)
Jul 07, 2022	66.33	67.25	66.33	67.15	224,226	+1.06(+1.61%)
Jul 06, 2022	65.85	66.48	65.55	66.08	371,265	+0.24(+0.37%)
Jul 05, 2022	64.49	65.89	64.02	65.84	682,359	+0.54(+0.82%)
Jul 01, 2022	64.50	65.40	64.10	65.31	331,088	+0.62(+0.96%)
Jun 30, 2022	64.65	65.25	63.72	64.68	441,388	-0.61(-0.94%)
Jun 29, 2022	65.32	65.51	64.74	65.30	296,083	+0.02(+0.03%)
Jun 28, 2022	67.07	67.56	65.23	65.28	598,486	-1.57(-2.35%)
Jun 27, 2022	67.41	67.62	66.62	66.84	495,384	-0.34(-0.51%)
Jun 24, 2022	65.61	67.21	65.61	67.19	323,403	+2.11(+3.25%)
Jun 23, 2022	64.50	65.15	64.10	65.07	780,965	+0.98(+1.54%)
Jun 22, 2022	63.26	64.85	63.26	64.09	1,055,364	+0.08(+0.12%)
Jun 21, 2022	63.58	64.39	63.45	64.01	594,010	+1.34(+2.15%)
Jun 17, 2022	62.29	63.13	61.91	62.67	507,608	+0.55(+0.89%)
Jun 16, 2022	62.89	62.89	61.64	62.11	836,915	-2.22(-3.46%)
Jun 15, 2022	63.95	65.14	63.14	64.34	375,829	+1.16(+1.83%)
Jun 14, 2022	63.70	63.80	62.73	63.18	857,579	-0.17(-0.28%)
Jun 13, 2022	64.29	64.88	63.07	63.35	1,092,910	-2.66(-4.03%)
Jun 10, 2022	67.17	67.17	66.01	66.02	614,710	-2.15(-3.15%)
Jun 09, 2022	69.54	69.89	68.12	68.16	516,843	-1.66(-2.38%)
Jun 08, 2022	70.29	70.62	69.69	69.82	713,551	-0.78(-1.10%)
Jun 07, 2022	69.31	70.69	69.23	70.60	383,599	+0.65(+0.93%)
Jun 06, 2022	70.52	70.82	69.72	69.95	289,474	+0.21(+0.31%)
Jun 03, 2022	70.24	70.41	69.58	69.73	298,953	-1.34(-1.89%)
Jun 02, 2022	69.38	71.10	69.23	71.07	303,887	+1.56(+2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

ESG U.S. Stock Vanguard ETF (NY: ESGV )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

ESG U.S. Stock Vanguard ETF (NY: ESGV )

Historical Prices

Sections

Services