Vanguard ESG US Stock (ESGV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 136.91 | 137.30 | 136.56 | 137.11 | +0.81% | 123,100 |
| 2026-08-06 | 136.16 | 136.68 | 135.86 | 136.01 | -0.18% | 265,400 |
| 2026-08-05 | 137.26 | 137.60 | 136.25 | 136.25 | -0.12% | 465,400 |
| 2026-08-04 | 134.57 | 137.00 | 134.52 | 136.42 | +1.77% | 457,000 |
| 2026-08-03 | 132.55 | 134.35 | 132.55 | 134.05 | +1.54% | 116,700 |
| 2026-07-31 | 131.77 | 132.29 | 130.31 | 132.02 | +0.68% | 230,200 |
| 2026-07-30 | 130.00 | 131.25 | 129.83 | 131.13 | +1.88% | 110,900 |
| 2026-07-29 | 130.29 | 131.21 | 128.71 | 128.71 | -1.55% | 99,500 |
| 2026-07-28 | 130.22 | 131.01 | 129.66 | 130.74 | +0.33% | 81,200 |
| 2026-07-27 | 131.36 | 131.50 | 129.78 | 130.31 | +0.16% | 117,000 |
| 2026-07-24 | 130.06 | 131.03 | 129.78 | 130.10 | +0.03% | 91,800 |
| 2026-07-23 | 130.51 | 130.99 | 129.47 | 130.06 | -1.66% | 162,100 |
| 2026-07-22 | 132.16 | 132.74 | 132.12 | 132.25 | -0.27% | 68,400 |
| 2026-07-21 | 132.10 | 132.69 | 131.84 | 132.61 | +0.96% | 77,594 |
| 2026-07-20 | 132.25 | 132.57 | 131.33 | 131.35 | -0.15% | 152,231 |
| 2026-07-17 | 131.22 | 132.33 | 131.14 | 131.55 | -1.22% | 370,600 |
| 2026-07-16 | 133.68 | 133.96 | 132.61 | 133.17 | -0.62% | 84,300 |
| 2026-07-15 | 133.80 | 134.21 | 133.21 | 134.00 | +0.53% | 151,400 |
| 2026-07-14 | 133.34 | 133.48 | 132.66 | 133.29 | +0.58% | 108,600 |
| 2026-07-13 | 133.34 | 133.45 | 132.35 | 132.52 | -0.95% | 181,100 |
| 2026-07-10 | 133.08 | 133.91 | 133.02 | 133.79 | +0.37% | 232,900 |
| 2026-07-09 | 132.20 | 133.36 | 132.00 | 133.30 | +1.14% | 97,700 |
| 2026-07-08 | 131.60 | 131.98 | 130.67 | 131.80 | -0.37% | 145,200 |
| 2026-07-07 | 132.80 | 133.09 | 131.91 | 132.29 | -0.61% | 83,900 |
| 2026-07-06 | 132.59 | 133.38 | 132.45 | 133.10 | +0.91% | 97,600 |
| 2026-07-02 | 132.68 | 133.28 | 131.04 | 131.90 | -0.30% | 126,100 |
| 2026-07-01 | 132.10 | 133.09 | 131.71 | 132.30 | +0.05% | 306,000 |
| 2026-06-30 | 131.15 | 132.53 | 131.15 | 132.24 | +0.79% | 176,200 |
| 2026-06-29 | 130.31 | 131.31 | 129.46 | 131.21 | +1.63% | 121,200 |
| 2026-06-26 | 128.61 | 130.09 | 128.48 | 129.10 | -0.27% | 107,300 |
| 2026-06-25 | 130.98 | 130.98 | 128.83 | 129.45 | -0.15% | 356,800 |
| 2026-06-24 | 130.01 | 131.02 | 129.23 | 129.65 | -0.05% | 344,300 |
| 2026-06-23 | 129.32 | 130.85 | 129.32 | 129.72 | -1.50% | 248,400 |
| 2026-06-22 | 132.42 | 132.99 | 131.61 | 131.70 | -0.51% | 183,800 |
| 2026-06-18 | 132.47 | 132.60 | 131.63 | 132.38 | +1.19% | 158,200 |
| 2026-06-17 | 132.95 | 133.08 | 130.67 | 130.82 | -1.32% | 161,000 |
| 2026-06-16 | 133.61 | 133.86 | 132.56 | 132.57 | -0.79% | 385,700 |
| 2026-06-15 | 133.24 | 134.09 | 133.24 | 133.63 | +2.01% | 759,300 |
| 2026-06-12 | 130.81 | 131.46 | 129.90 | 131.00 | +0.52% | 127,244 |
| 2026-06-11 | 128.48 | 130.68 | 127.67 | 130.32 | +1.88% | 215,209 |
| 2026-06-10 | 129.13 | 130.34 | 127.90 | 127.91 | -1.70% | 160,520 |
| 2026-06-09 | 131.41 | 132.18 | 127.44 | 130.12 | -0.34% | 179,557 |
| 2026-06-08 | 131.29 | 131.78 | 130.47 | 130.56 | +0.35% | 308,500 |
| 2026-06-05 | 133.11 | 133.31 | 129.84 | 130.10 | -3.05% | 297,800 |
| 2026-06-04 | 132.96 | 134.44 | 132.96 | 134.19 | +0.43% | 162,300 |
| 2026-06-03 | 134.63 | 134.68 | 133.41 | 133.61 | -0.88% | 174,200 |
| 2026-06-02 | 134.51 | 134.98 | 134.29 | 134.80 | +0.09% | 429,000 |
| 2026-06-01 | 133.77 | 134.99 | 133.77 | 134.68 | +0.47% | 215,300 |
| 2026-05-29 | 133.85 | 134.37 | 133.70 | 134.05 | +0.36% | 197,000 |
| 2026-05-28 | 132.66 | 133.74 | 132.43 | 133.57 | +0.65% | 237,800 |
| 2026-05-27 | 132.79 | 132.89 | 132.20 | 132.71 | +0.12% | 225,800 |
| 2026-05-26 | 132.33 | 132.83 | 132.07 | 132.55 | +0.82% | 122,400 |
| 2026-05-22 | 131.67 | 132.07 | 131.26 | 131.47 | +0.40% | 177,000 |
| 2026-05-21 | 129.95 | 131.40 | 129.82 | 130.94 | +0.32% | 138,100 |
| 2026-05-20 | 129.16 | 130.57 | 128.93 | 130.52 | +1.34% | 132,000 |
| 2026-05-19 | 128.95 | 129.54 | 128.40 | 128.79 | -0.69% | 258,500 |
| 2026-05-18 | 130.13 | 130.47 | 128.84 | 129.68 | -0.19% | 198,400 |
| 2026-05-15 | 130.16 | 130.84 | 129.73 | 129.93 | -1.32% | 103,600 |
| 2026-05-14 | 130.82 | 132.07 | 130.82 | 131.67 | +0.79% | 114,100 |
| 2026-05-13 | 129.82 | 130.95 | 129.50 | 130.64 | +0.66% | 144,800 |
| 2026-05-12 | 129.67 | 129.82 | 128.59 | 129.78 | -0.38% | 100,700 |
| 2026-05-11 | 129.91 | 130.58 | 129.90 | 130.27 | +0.05% | 136,500 |
| 2026-05-08 | 129.61 | 130.23 | 129.56 | 130.20 | +0.98% | 131,600 |
| 2026-05-07 | 129.63 | 129.92 | 128.71 | 128.94 | -0.27% | 501,400 |
| 2026-05-06 | 128.14 | 129.40 | 128.14 | 129.29 | +1.69% | 347,700 |
| 2026-05-05 | 126.72 | 127.33 | 126.68 | 127.14 | +0.94% | 279,000 |
| 2026-05-04 | 126.22 | 126.65 | 125.35 | 125.95 | -0.30% | 158,800 |
| 2026-05-01 | 126.19 | 127.07 | 126.15 | 126.33 | +0.45% | 92,100 |
| 2026-04-30 | 125.32 | 125.94 | 124.30 | 125.77 | +0.91% | 539,100 |
| 2026-04-29 | 124.64 | 124.79 | 124.10 | 124.63 | -0.05% | 150,000 |
| 2026-04-28 | 124.71 | 124.97 | 124.24 | 124.69 | -0.68% | 109,800 |
| 2026-04-27 | 125.06 | 125.67 | 125.06 | 125.55 | +0.22% | 105,200 |
| 2026-04-24 | 124.60 | 125.40 | 124.32 | 125.28 | +0.98% | 121,400 |
| 2026-04-23 | 124.43 | 124.94 | 122.94 | 124.07 | -0.74% | 172,900 |
| 2026-04-22 | 124.49 | 125.04 | 124.27 | 125.00 | +1.08% | 407,400 |
| 2026-04-21 | 124.96 | 125.17 | 123.52 | 123.67 | -0.63% | 117,666 |
| 2026-04-20 | 124.25 | 124.51 | 123.88 | 124.45 | -0.14% | 367,984 |
| 2026-04-17 | 123.78 | 125.05 | 123.78 | 124.62 | +1.53% | 138,000 |
| 2026-04-16 | 122.55 | 123.02 | 122.15 | 122.74 | +0.29% | 423,500 |
| 2026-04-15 | 121.37 | 122.49 | 121.33 | 122.39 | +1.04% | 306,100 |
| 2026-04-14 | 119.86 | 121.15 | 119.86 | 121.13 | +1.47% | 210,000 |
| 2026-04-13 | 117.48 | 119.39 | 117.34 | 119.38 | +1.27% | 147,100 |
| 2026-04-10 | 118.31 | 118.39 | 117.72 | 117.88 | -0.05% | 150,100 |
| 2026-04-09 | 117.13 | 118.09 | 116.63 | 117.94 | +0.58% | 197,800 |
| 2026-04-08 | 117.72 | 117.81 | 116.58 | 117.26 | +2.82% | 175,800 |
| 2026-04-07 | 113.61 | 114.06 | 112.47 | 114.04 | +0.04% | 147,400 |
| 2026-04-06 | 113.54 | 114.12 | 113.38 | 113.99 | +0.53% | 156,000 |
| 2026-04-02 | 111.39 | 113.68 | 111.20 | 113.39 | +0.09% | 168,800 |
| 2026-04-01 | 113.01 | 113.93 | 112.74 | 113.29 | +0.91% | 631,300 |
| 2026-03-31 | 109.89 | 112.42 | 109.79 | 112.27 | +3.40% | 646,600 |
| 2026-03-30 | 109.91 | 109.97 | 108.18 | 108.58 | -0.34% | 428,100 |
| 2026-03-27 | 110.74 | 110.74 | 108.79 | 108.95 | -2.09% | 261,900 |
| 2026-03-26 | 112.48 | 113.16 | 111.21 | 111.27 | -1.95% | 172,600 |
| 2026-03-25 | 113.91 | 114.16 | 112.92 | 113.48 | +0.66% | 215,500 |
| 2026-03-24 | 112.73 | 113.38 | 112.26 | 112.74 | -0.60% | 280,300 |
| 2026-03-23 | 113.87 | 114.76 | 113.18 | 113.42 | +1.20% | 207,800 |
| 2026-03-20 | 113.71 | 113.71 | 111.52 | 112.08 | -1.82% | 225,500 |
| 2026-03-19 | 113.42 | 114.74 | 113.38 | 114.16 | -0.25% | 201,700 |
| 2026-03-18 | 115.72 | 115.94 | 114.45 | 114.45 | -1.52% | 163,754 |
| 2026-03-17 | 116.28 | 116.85 | 116.08 | 116.22 | +0.36% | 94,720 |
| 2026-03-16 | 115.61 | 116.39 | 115.52 | 115.80 | +1.13% | 162,510 |
| 2026-03-13 | 115.87 | 116.35 | 114.41 | 114.51 | -0.70% | 326,050 |
| 2026-03-12 | 116.57 | 116.57 | 115.29 | 115.32 | -1.77% | 207,405 |
| 2026-03-11 | 117.61 | 118.12 | 116.91 | 117.40 | -0.14% | 125,511 |
| 2026-03-10 | 117.76 | 118.73 | 117.12 | 117.56 | -0.16% | 140,613 |
| 2026-03-09 | 115.35 | 118.05 | 114.76 | 117.75 | +0.97% | 611,828 |
| 2026-03-06 | 116.85 | 117.38 | 116.30 | 116.62 | -1.53% | 257,310 |
| 2026-03-05 | 118.45 | 119.01 | 117.40 | 118.43 | -0.45% | 339,951 |
| 2026-03-04 | 118.40 | 119.35 | 118.11 | 118.96 | +0.80% | 148,828 |
| 2026-03-03 | 117.00 | 118.50 | 116.05 | 118.02 | -0.92% | 443,607 |
| 2026-03-02 | 117.32 | 119.53 | 117.32 | 119.11 | +0.05% | 320,191 |
| 2026-02-27 | 118.67 | 119.19 | 118.50 | 119.05 | -0.73% | 214,771 |
| 2026-02-26 | 120.69 | 120.69 | 119.02 | 119.93 | -0.50% | 159,632 |
| 2026-02-25 | 119.90 | 120.68 | 119.90 | 120.53 | +0.95% | 148,962 |
| 2026-02-24 | 118.44 | 119.56 | 118.18 | 119.39 | +0.79% | 177,026 |
| 2026-02-23 | 119.63 | 120.00 | 118.11 | 118.46 | -1.28% | 248,879 |
| 2026-02-20 | 118.73 | 120.16 | 118.73 | 119.99 | +0.76% | 186,461 |
| 2026-02-19 | 118.97 | 119.37 | 118.54 | 119.09 | -0.32% | 167,111 |
| 2026-02-18 | 119.11 | 120.00 | 118.78 | 119.47 | +0.58% | 192,807 |
| 2026-02-17 | 118.14 | 119.18 | 117.44 | 118.78 | +0.20% | 296,099 |
| 2026-02-13 | 118.72 | 119.35 | 117.87 | 118.54 | +0.00% | 211,922 |
| 2026-02-12 | 120.99 | 121.18 | 118.34 | 118.54 | -1.77% | 357,963 |
| 2026-02-11 | 121.81 | 121.83 | 120.29 | 120.67 | -0.20% | 166,711 |
| 2026-02-10 | 121.46 | 121.88 | 120.86 | 120.91 | -0.37% | 335,246 |
| 2026-02-09 | 120.52 | 121.64 | 120.20 | 121.36 | +0.59% | 500,949 |
| 2026-02-06 | 118.98 | 120.94 | 118.98 | 120.65 | +1.99% | 159,596 |
| 2026-02-05 | 118.88 | 119.60 | 118.06 | 118.30 | -1.39% | 448,044 |
| 2026-02-04 | 120.70 | 120.89 | 119.14 | 119.97 | -0.55% | 274,546 |
| 2026-02-03 | 122.32 | 122.32 | 119.69 | 120.63 | -1.32% | 274,134 |
| 2026-02-02 | 121.09 | 122.56 | 121.09 | 122.24 | +0.51% | 150,860 |
| 2026-01-30 | 121.78 | 122.09 | 120.88 | 121.62 | -0.51% | 93,455 |
| 2026-01-29 | 122.75 | 122.75 | 120.40 | 122.24 | -0.40% | 300,341 |
| 2026-01-28 | 123.02 | 123.24 | 122.50 | 122.73 | -0.02% | 314,799 |
| 2026-01-27 | 122.71 | 122.99 | 122.45 | 122.76 | +0.32% | 372,535 |
| 2026-01-26 | 121.83 | 122.58 | 121.79 | 122.37 | +0.54% | 595,855 |
| 2026-01-23 | 121.54 | 122.06 | 121.32 | 121.71 | -0.02% | 135,629 |
| 2026-01-22 | 121.85 | 122.09 | 121.37 | 121.73 | +0.74% | 152,404 |
| 2026-01-21 | 119.83 | 121.45 | 119.60 | 120.84 | +1.14% | 718,661 |
| 2026-01-20 | 120.05 | 120.75 | 119.35 | 119.48 | -2.08% | 197,290 |
| 2026-01-16 | 122.42 | 122.53 | 121.82 | 122.02 | -0.13% | 108,519 |
| 2026-01-15 | 122.69 | 122.80 | 122.03 | 122.18 | +0.30% | 141,428 |
| 2026-01-14 | 122.23 | 122.23 | 121.13 | 121.81 | -0.72% | 142,483 |
| 2026-01-13 | 123.25 | 123.25 | 122.31 | 122.69 | -0.37% | 104,994 |
| 2026-01-12 | 122.40 | 123.31 | 122.40 | 123.15 | +0.02% | 553,309 |
| 2026-01-09 | 122.58 | 123.31 | 122.19 | 123.12 | +0.57% | 146,237 |
| 2026-01-08 | 122.40 | 122.63 | 122.03 | 122.42 | -0.12% | 179,818 |
| 2026-01-07 | 122.72 | 123.26 | 122.56 | 122.57 | -0.15% | 251,438 |
| 2026-01-06 | 121.94 | 122.77 | 121.92 | 122.75 | +0.75% | 165,173 |
| 2026-01-05 | 121.56 | 122.19 | 121.36 | 121.84 | +0.66% | 245,862 |
| 2026-01-02 | 121.60 | 121.89 | 120.43 | 121.04 | +0.07% | 263,763 |
| 2025-12-31 | 121.82 | 121.89 | 120.90 | 120.96 | -0.75% | 255,275 |
| 2025-12-30 | 122.00 | 122.14 | 121.78 | 121.87 | -0.16% | 175,020 |
| 2025-12-29 | 121.95 | 122.29 | 121.73 | 122.06 | -0.44% | 356,199 |
| 2025-12-26 | 122.52 | 122.73 | 122.42 | 122.60 | +0.10% | 98,382 |
| 2025-12-24 | 122.24 | 122.62 | 122.08 | 122.48 | +0.27% | 100,213 |
| 2025-12-23 | 121.42 | 122.18 | 121.42 | 122.15 | +0.42% | 245,992 |
| 2025-12-22 | 121.49 | 121.73 | 121.31 | 121.64 | +0.61% | 239,049 |
| 2025-12-19 | 119.95 | 120.91 | 119.95 | 120.90 | +0.79% | 134,168 |
| 2025-12-18 | 120.10 | 120.67 | 119.69 | 119.95 | +0.91% | 153,427 |
| 2025-12-17 | 120.53 | 120.57 | 118.82 | 118.87 | -1.24% | 158,232 |
| 2025-12-16 | 120.14 | 120.61 | 119.58 | 120.36 | -0.02% | 321,270 |
| 2025-12-15 | 121.39 | 121.43 | 120.30 | 120.39 | -0.36% | 216,945 |
| 2025-12-12 | 122.00 | 122.21 | 120.38 | 120.82 | -1.20% | 181,640 |
| 2025-12-11 | 121.54 | 122.31 | 121.10 | 122.29 | +0.23% | 274,407 |
| 2025-12-10 | 121.10 | 122.32 | 120.94 | 122.01 | +0.64% | 154,792 |
| 2025-12-09 | 121.21 | 121.66 | 121.15 | 121.24 | -0.09% | 142,899 |
| 2025-12-08 | 121.98 | 121.98 | 121.02 | 121.35 | -0.34% | 194,358 |
| 2025-12-05 | 121.54 | 122.20 | 121.50 | 121.76 | +0.28% | 233,794 |
| 2025-12-04 | 121.58 | 121.60 | 120.84 | 121.42 | +0.12% | 140,269 |
| 2025-12-03 | 120.64 | 121.47 | 120.58 | 121.27 | +0.34% | 139,735 |
| 2025-12-02 | 121.00 | 121.37 | 120.52 | 120.86 | +0.23% | 202,009 |
| 2025-12-01 | 120.22 | 121.10 | 120.17 | 120.58 | -0.45% | 416,454 |
| 2025-11-28 | 120.82 | 121.16 | 120.67 | 121.13 | +0.56% | 95,958 |
| 2025-11-26 | 120.25 | 120.86 | 120.01 | 120.46 | +0.63% | 210,425 |
| 2025-11-25 | 118.27 | 119.90 | 117.79 | 119.70 | +1.12% | 176,316 |
| 2025-11-24 | 117.12 | 118.59 | 117.12 | 118.37 | +1.67% | 177,382 |
| 2025-11-21 | 115.41 | 117.50 | 114.83 | 116.43 | +1.14% | 345,634 |
| 2025-11-20 | 119.07 | 119.44 | 114.99 | 115.12 | -1.69% | 176,386 |
| 2025-11-19 | 116.80 | 118.11 | 116.40 | 117.10 | +0.39% | 144,269 |
| 2025-11-18 | 116.93 | 117.51 | 115.90 | 116.65 | -0.88% | 243,592 |
| 2025-11-17 | 118.49 | 119.16 | 117.05 | 117.68 | -0.98% | 201,103 |
| 2025-11-14 | 117.52 | 119.61 | 117.25 | 118.85 | -0.12% | 114,626 |
| 2025-11-13 | 120.60 | 120.67 | 118.75 | 118.99 | -1.84% | 188,088 |
| 2025-11-12 | 121.67 | 121.67 | 120.93 | 121.22 | +0.09% | 123,097 |
| 2025-11-11 | 120.42 | 121.29 | 120.42 | 121.11 | +0.13% | 142,773 |
| 2025-11-10 | 120.22 | 121.11 | 119.89 | 120.95 | +1.67% | 166,617 |
| 2025-11-07 | 118.28 | 118.99 | 117.11 | 118.96 | +0.06% | 204,899 |
| 2025-11-06 | 120.50 | 120.50 | 118.65 | 118.89 | -1.35% | 267,113 |
| 2025-11-05 | 120.03 | 121.13 | 119.91 | 120.52 | +0.41% | 240,029 |
| 2025-11-04 | 120.23 | 121.04 | 119.95 | 120.03 | -1.32% | 164,788 |
| 2025-11-03 | 122.13 | 122.13 | 121.00 | 121.64 | +0.21% | 219,694 |
| 2025-10-31 | 122.04 | 122.05 | 120.91 | 121.38 | +0.45% | 182,644 |
| 2025-10-30 | 121.80 | 121.97 | 120.84 | 120.84 | -1.26% | 229,176 |
| 2025-10-29 | 122.84 | 122.85 | 121.60 | 122.38 | -0.01% | 285,385 |
| 2025-10-28 | 122.47 | 122.73 | 121.99 | 122.39 | +0.36% | 120,962 |
| 2025-10-27 | 121.59 | 122.05 | 121.44 | 121.95 | +1.36% | 273,746 |
| 2025-10-24 | 120.06 | 120.63 | 120.06 | 120.31 | +0.86% | 169,155 |
| 2025-10-23 | 118.63 | 119.47 | 118.58 | 119.28 | +0.56% | 161,599 |
| 2025-10-22 | 119.52 | 119.52 | 117.79 | 118.62 | -0.69% | 158,461 |
| 2025-10-21 | 119.40 | 119.74 | 119.15 | 119.44 | +0.05% | 140,781 |
| 2025-10-20 | 118.60 | 119.53 | 118.60 | 119.38 | +1.20% | 111,124 |
| 2025-10-17 | 116.95 | 118.20 | 116.81 | 117.96 | +0.48% | 91,056 |
| 2025-10-16 | 118.52 | 118.83 | 116.81 | 117.40 | -0.63% | 208,653 |
| 2025-10-15 | 118.61 | 119.06 | 117.31 | 118.14 | +0.43% | 176,943 |
| 2025-10-14 | 116.77 | 118.28 | 116.13 | 117.63 | -0.27% | 216,910 |
| 2025-10-13 | 117.60 | 118.13 | 117.35 | 117.95 | +1.68% | 171,062 |
| 2025-10-10 | 119.66 | 119.87 | 115.94 | 116.00 | -2.88% | 144,268 |
| 2025-10-09 | 119.78 | 119.78 | 119.04 | 119.44 | -0.19% | 188,315 |
| 2025-10-08 | 119.20 | 119.68 | 119.00 | 119.67 | +0.67% | 127,603 |
| 2025-10-07 | 119.74 | 119.74 | 118.57 | 118.87 | -0.52% | 162,075 |
| 2025-10-06 | 119.57 | 119.72 | 119.10 | 119.49 | +0.29% | 145,677 |
| 2025-10-03 | 119.24 | 119.69 | 118.84 | 119.14 | -0.01% | 139,981 |
| 2025-10-02 | 119.37 | 119.37 | 118.64 | 119.15 | +0.18% | 150,093 |
| 2025-10-01 | 118.01 | 119.05 | 117.94 | 118.93 | +0.41% | 159,505 |
| 2025-09-30 | 117.89 | 118.50 | 117.61 | 118.44 | +0.35% | 130,194 |
| 2025-09-29 | 118.12 | 118.39 | 117.86 | 118.03 | +0.34% | 109,217 |
| 2025-09-26 | 117.31 | 117.69 | 116.78 | 117.63 | +0.54% | 132,302 |
| 2025-09-25 | 116.95 | 117.26 | 116.31 | 117.00 | -0.54% | 215,253 |
| 2025-09-24 | 118.41 | 118.41 | 117.41 | 117.63 | -0.47% | 212,071 |
| 2025-09-23 | 119.17 | 119.17 | 118.04 | 118.18 | -0.74% | 650,941 |
| 2025-09-22 | 118.37 | 119.16 | 118.28 | 119.06 | +0.38% | 338,838 |
| 2025-09-19 | 118.45 | 118.71 | 118.00 | 118.61 | +0.30% | 207,748 |
| 2025-09-18 | 118.24 | 118.72 | 117.91 | 118.25 | +0.64% | 230,252 |
| 2025-09-17 | 117.73 | 118.03 | 116.59 | 117.50 | -0.14% | 108,110 |
| 2025-09-16 | 118.04 | 118.04 | 117.49 | 117.67 | -0.14% | 109,598 |
| 2025-09-15 | 117.61 | 117.86 | 117.56 | 117.84 | +0.56% | 199,080 |
| 2025-09-12 | 117.27 | 117.45 | 117.08 | 117.18 | -0.05% | 111,615 |
| 2025-09-11 | 116.69 | 117.32 | 116.44 | 117.24 | +0.92% | 142,710 |
| 2025-09-10 | 116.81 | 116.81 | 115.88 | 116.17 | +0.16% | 171,488 |
| 2025-09-09 | 115.82 | 116.10 | 115.39 | 115.98 | +0.19% | 198,862 |
| 2025-09-08 | 115.69 | 115.92 | 115.53 | 115.76 | +0.39% | 283,538 |
| 2025-09-05 | 116.10 | 116.25 | 114.71 | 115.31 | -0.13% | 183,928 |
| 2025-09-04 | 114.56 | 115.47 | 114.40 | 115.46 | +0.94% | 184,264 |
| 2025-09-03 | 114.25 | 114.56 | 113.85 | 114.39 | +0.67% | 127,330 |
| 2025-09-02 | 113.05 | 113.73 | 112.62 | 113.63 | -0.81% | 678,353 |
| 2025-08-29 | 115.04 | 115.06 | 114.27 | 114.56 | -0.68% | 102,383 |
| 2025-08-28 | 115.07 | 115.45 | 114.71 | 115.35 | +0.42% | 368,984 |
| 2025-08-27 | 114.56 | 115.00 | 114.50 | 114.87 | +0.25% | 110,065 |
| 2025-08-26 | 114.02 | 114.62 | 113.95 | 114.58 | +0.41% | 102,456 |
| 2025-08-25 | 114.38 | 114.64 | 114.11 | 114.11 | -0.47% | 111,141 |
| 2025-08-22 | 112.87 | 114.87 | 112.87 | 114.65 | +1.80% | 118,741 |
| 2025-08-21 | 112.64 | 113.04 | 112.36 | 112.62 | -0.39% | 110,153 |
| 2025-08-20 | 113.34 | 113.34 | 112.06 | 113.06 | -0.41% | 183,640 |
| 2025-08-19 | 114.39 | 114.48 | 113.32 | 113.53 | -0.77% | 192,643 |
| 2025-08-18 | 114.27 | 114.49 | 114.15 | 114.41 | +0.03% | 399,169 |
| 2025-08-15 | 114.84 | 114.84 | 114.17 | 114.37 | -0.19% | 121,122 |
| 2025-08-14 | 114.12 | 114.69 | 114.10 | 114.59 | +0.02% | 488,933 |
| 2025-08-13 | 114.52 | 114.74 | 114.25 | 114.57 | +0.43% | 214,322 |
| 2025-08-12 | 113.22 | 114.12 | 112.90 | 114.08 | +1.26% | 139,362 |
| 2025-08-11 | 113.00 | 113.33 | 112.50 | 112.66 | -0.27% | 125,949 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.16%). Worst month: Mar (-1.45%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard ESG US Stock's (ESGV) latest close?
137.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is ESGV's 52-week high and low?
137.60 high and 108.18 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard ESG US Stock's strongest and weakest month historically?
Historically, ESGV's strongest calendar month has been Nov (average +5.16%) and its weakest Mar (average -1.45%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.