MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESGV — Vanguard ESG U.S. Stock ETF
Cboe BZXVanguard ESG U.S. Stock ETF
$136.75
+1.10(+0.81%)
- O
- 137.02
- H
- 137.45
- L
- 136.38
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$136.75
Period Return+48.25%
Period High$138.12
Period Low$90.84
Avg Daily Volume217.8K
Total Trading Days365
ESGV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $137.02 | $137.45 | $136.38 | $136.75 | +$1.10 | +0.81% | 1,087,802 | $136.76 | $136.38 $137.45 |
| Oct 1, 2026 | $135.96 | $136.12 | $134.82 | $135.65 | +$0.12 | +0.09% | 164,612 | $135.40 | $134.82 $136.12 |
| Sep 30, 2026 | $136.30 | $136.75 | $135.53 | $135.53 | $-0.15 | -0.11% | 144,036 | $136.36 | $135.53 $136.75 |
| Sep 29, 2026 | $136.39 | $136.39 | $135.32 | $135.68 | $-0.23 | -0.17% | 135,193 | $135.70 | $135.32 $136.39 |
| Sep 28, 2026 | $136.48 | $136.67 | $135.53 | $135.91 | $-1.14 | -0.83% | 188,118 | $136.09 | $135.53 $136.67 |
| Sep 25, 2026 | $136.76 | $137.21 | $136.18 | $137.05 | +$0.77 | +0.57% | 194,613 | $136.86 | $136.18 $137.21 |
| Sep 24, 2026 | $135.55 | $136.49 | $135.47 | $136.28 | $-0.02 | -0.01% | 397,677 | $136.21 | $135.47 $136.49 |
| Sep 23, 2026 | $137.57 | $137.57 | $136.11 | $136.30 | $-1.27 | -0.92% | 165,410 | $136.53 | $136.11 $137.57 |
| Sep 22, 2026 | $137.56 | $138.03 | $137.42 | $137.57 | +$0.03 | +0.02% | 331,263 | $137.68 | $137.42 $138.03 |
| Sep 21, 2026 | $136.09 | $137.80 | $136.01 | $137.54 | +$2.43 | +1.80% | 141,746 | $137.18 | $136.01 $137.80 |
| Sep 18, 2026 | $135.06 | $135.45 | $134.41 | $135.11 | $-0.18 | -0.13% | 169,275 | $134.89 | $134.41 $135.45 |
| Sep 17, 2026 | $135.50 | $135.50 | $134.83 | $135.29 | +$1.72 | +1.29% | 155,171 | $135.21 | $134.83 $135.50 |
| Sep 16, 2026 | $134.53 | $134.96 | $132.72 | $133.57 | $-0.49 | -0.37% | 148,429 | $134.24 | $132.72 $134.96 |
| Sep 15, 2026 | $134.73 | $134.73 | $133.94 | $134.06 | $-0.82 | -0.61% | 175,163 | $134.12 | $133.94 $134.73 |
| Sep 14, 2026 | $134.22 | $135.40 | $134.22 | $134.88 | $-0.42 | -0.31% | 165,564 | $134.73 | $134.22 $135.40 |
| Sep 11, 2026 | $135.43 | $135.75 | $135.28 | $135.30 | +$1.12 | +0.83% | 104,863 | $135.48 | $135.28 $135.75 |
| Sep 10, 2026 | $133.96 | $134.58 | $133.92 | $134.19 | $-0.81 | -0.60% | 291,136 | $134.12 | $133.92 $134.58 |
| Sep 9, 2026 | $135.47 | $135.47 | $134.80 | $134.99 | $-0.73 | -0.54% | 140,659 | $135.14 | $134.80 $135.47 |
| Sep 8, 2026 | $136.45 | $136.56 | $135.60 | $135.72 | $-0.94 | -0.69% | 123,324 | $136.01 | $135.60 $136.56 |
| Sep 4, 2026 | $137.01 | $137.11 | $136.42 | $136.66 | $-0.47 | -0.34% | 64,052 | $136.72 | $136.42 $137.11 |
| Sep 3, 2026 | $136.07 | $137.32 | $136.06 | $137.13 | +$1.55 | +1.14% | 143,540 | $136.90 | $136.06 $137.32 |
| Sep 2, 2026 | $135.09 | $135.81 | $134.97 | $135.58 | +$0.73 | +0.54% | 161,023 | $135.54 | $134.97 $135.81 |
| Sep 1, 2026 | $134.91 | $135.54 | $134.54 | $134.85 | $-1.28 | -0.94% | 443,231 | $134.89 | $134.54 $135.54 |
| Aug 31, 2026 | $136.29 | $136.34 | $135.69 | $136.13 | $-0.41 | -0.30% | 196,413 | $135.96 | $135.69 $136.34 |
| Aug 28, 2026 | $136.97 | $137.69 | $136.39 | $136.54 | $-0.35 | -0.26% | 268,841 | $136.69 | $136.39 $137.69 |
| Aug 27, 2026 | $136.38 | $137.12 | $136.02 | $136.89 | +$1.18 | +0.87% | 134,165 | $136.71 | $136.02 $137.12 |
| Aug 26, 2026 | $135.69 | $136.05 | $135.41 | $135.71 | $-0.14 | -0.10% | 161,496 | $135.67 | $135.41 $136.05 |
| Aug 25, 2026 | $135.95 | $135.95 | $135.33 | $135.85 | +$0.57 | +0.42% | 276,645 | $135.79 | $135.33 $135.95 |
| Aug 24, 2026 | $135.60 | $135.71 | $135.07 | $135.28 | $-0.47 | -0.35% | 118,601 | $135.43 | $135.07 $135.71 |
| Aug 21, 2026 | $135.80 | $136.10 | $135.34 | $135.75 | +$0.76 | +0.56% | 145,145 | $135.65 | $135.34 $136.10 |