Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard ESG U.S. Stock ETF ESGV

Full chart Compare
Set alert

Price alert · ESGV

All alert types
132.68 USD -0.61 (-0.46%)

Regular-session close

132.70 +0.02 +0.02%

After hours · Nov 13, 4:04 PM ET

131.60 Day range 133.95
108.58 52-week range 138.44
YTD
+9.69%
1 year
+11.51%

ESGV price history

ESGV daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 2026133.91133.95131.60132.68-0.61-0.46%108,369
Nov 12, 2026132.80134.38132.78133.29-0.72-0.54%249,400
Nov 11, 2026133.51134.62133.28134.01+1.77+1.34%110,000
Nov 10, 2026132.27132.82131.33132.24-0.68-0.51%277,500
Nov 9, 2026131.00133.43130.97132.92+3.23+2.49%187,500
Nov 6, 2026130.14130.92129.68129.69+0.41+0.32%339,400
Nov 5, 2026135.24135.24129.23129.28-6.13-4.53%385,700
Nov 4, 2026134.30136.00134.30135.41+2.80+2.11%208,500
Nov 3, 2026132.18133.07132.18132.61+0.56+0.42%116,500
Nov 2, 2026133.51134.35132.04132.05-0.68-0.51%133,600
Oct 30, 2026134.02134.03131.73132.73-2.80-2.07%197,200
Oct 29, 2026135.19135.83135.01135.53-0.65-0.48%99,000
Oct 28, 2026136.19136.43135.74136.18+0.37+0.27%96,300
Oct 27, 2026135.14136.03134.90135.81+0.97+0.72%115,800
Oct 26, 2026134.24135.38134.24134.84+0.76+0.57%119,600
Oct 23, 2026134.27134.67133.84134.08-0.76-0.56%165,000
Oct 22, 2026135.19135.65134.40134.84-1.76-1.29%109,500
Oct 21, 2026136.11136.89135.80136.60+0.78+0.57%86,300
Oct 20, 2026135.13136.51134.95135.82+0.53+0.39%103,800
Oct 19, 2026135.30135.97135.09135.29+0.79+0.59%154,300
Oct 16, 2026136.70136.85134.00134.50-2.04-1.49%91,700
Oct 15, 2026134.97136.73134.97136.54+0.70+0.52%117,300
Oct 14, 2026136.97137.35135.44135.84-1.86-1.35%201,300
Oct 13, 2026137.53137.89137.42137.70-0.02-0.01%144,900
Oct 12, 2026138.13138.13137.61137.72-0.30-0.22%99,600
Oct 9, 2026137.73138.22137.50138.02+0.83+0.61%136,800
Oct 8, 2026137.56137.78136.62137.19-0.86-0.62%92,900
Oct 7, 2026137.76138.22137.44138.05-0.39-0.28%182,100
Oct 6, 2026138.51138.88138.40138.44+0.64+0.46%106,300
Oct 5, 2026136.96138.12136.94137.80+1.05+0.77%142,400
Oct 2, 2026137.02137.45136.38136.75+1.10+0.81%1,088,000
Oct 1, 2026135.96136.12134.82135.65+0.12+0.09%164,600
Sep 30, 2026136.30136.75135.53135.53-0.15-0.11%144,000
Sep 29, 2026136.39136.39135.32135.68-0.23-0.17%135,200
Sep 28, 2026136.48136.67135.53135.91-1.14-0.83%188,100
Sep 25, 2026136.76137.21136.18137.05+0.77+0.57%194,600
Sep 24, 2026135.55136.49135.47136.28-0.02-0.01%397,700
Sep 23, 2026137.57137.57136.11136.30-1.27-0.92%165,400
Sep 22, 2026137.56138.03137.42137.57+0.03+0.02%331,300
Sep 21, 2026136.09137.80136.01137.54+2.43+1.80%141,700
Sep 18, 2026135.06135.45134.41135.11-0.18-0.13%169,300
Sep 17, 2026135.50135.50134.83135.29+1.72+1.29%155,200
Sep 16, 2026134.53134.96132.72133.57-0.49-0.37%143,000
Sep 15, 2026134.73134.73133.94134.06-0.82-0.61%175,200
Sep 14, 2026134.22135.40134.22134.88-0.42-0.31%165,600
Sep 11, 2026135.43135.75135.28135.30+1.11+0.83%104,900
Sep 10, 2026133.96134.58133.92134.19-0.80-0.59%291,100
Sep 9, 2026135.47135.47134.80134.99-0.73-0.54%140,700
Sep 8, 2026136.45136.56135.60135.72-0.94-0.69%123,300
Sep 4, 2026137.01137.11136.42136.66-0.47-0.34%64,000
Sep 3, 2026136.07137.32136.06137.13+1.55+1.14%143,500
Sep 2, 2026135.09135.81134.97135.58+0.73+0.54%161,000
Sep 1, 2026134.91135.54134.54134.85-1.28-0.94%443,200
Aug 31, 2026136.29136.34135.69136.13-0.41-0.30%196,400
Aug 28, 2026136.97137.69136.39136.54-0.35-0.26%268,800
Aug 27, 2026136.38137.12136.02136.89+1.18+0.87%134,200
Aug 26, 2026135.69136.05135.41135.71-0.14-0.10%161,500
Aug 25, 2026135.95135.95135.33135.85+0.57+0.42%276,600
Aug 24, 2026135.60135.71135.07135.28-0.47-0.35%118,600
Aug 21, 2026135.80136.10135.34135.75+0.76+0.56%145,100
Aug 20, 2026135.57135.88134.94134.99-1.08-0.79%155,700
Aug 19, 2026136.03136.57135.76136.07+0.57+0.42%101,400
Aug 18, 2026135.71136.08135.42135.50-1.13-0.83%132,900
Aug 17, 2026137.45137.66136.63136.63-0.84-0.61%176,300
Aug 14, 2026137.88138.08137.26137.47-0.33-0.24%85,800

65 days, newest first. Daily bars as drawn on the ESGV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.