Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

107.87 +0.87 (+0.81%)

Official Closing Price Updated: 8:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	107.04	107.94	107.04	107.87	302,740	+0.87(+0.81%)
Feb 03, 2025	105.82	107.52	105.71	107.00	438,309	-0.92(-0.85%)
Jan 31, 2025	108.98	109.45	107.78	107.92	2,022,277	-0.43(-0.40%)
Jan 30, 2025	108.12	108.72	107.65	108.35	163,187	+0.49(+0.45%)
Jan 29, 2025	108.29	108.37	107.40	107.86	208,657	-0.65(-0.60%)
Jan 28, 2025	107.43	108.68	107.02	108.51	163,850	+1.27(+1.18%)
Jan 27, 2025	106.33	107.50	106.24	107.24	423,494	-1.63(-1.50%)
Jan 24, 2025	109.13	109.30	108.66	108.87	140,325	-0.21(-0.19%)
Jan 23, 2025	108.36	109.10	108.18	109.08	156,768	+0.49(+0.45%)
Jan 22, 2025	108.36	108.82	108.26	108.59	242,477	+0.83(+0.77%)
Jan 21, 2025	107.34	107.77	106.90	107.76	271,486	+1.06(+0.99%)
Jan 17, 2025	106.88	107.11	106.48	106.70	181,462	+1.04(+0.98%)
Jan 16, 2025	106.29	106.30	105.65	105.66	121,394	-0.30(-0.28%)
Jan 15, 2025	105.66	106.19	105.44	105.96	153,836	+2.00(+1.92%)
Jan 14, 2025	104.56	104.60	103.35	103.96	177,918	+0.07(+0.07%)
Jan 13, 2025	102.99	103.96	102.70	103.89	273,628	+0.06(+0.06%)
Jan 10, 2025	104.65	104.68	103.43	103.83	322,282	-1.65(-1.56%)
Jan 08, 2025	105.42	105.72	104.73	105.48	186,493	+0.13(+0.12%)
Jan 07, 2025	107.09	107.16	105.04	105.35	232,435	-1.46(-1.37%)
Jan 06, 2025	106.94	107.55	106.52	106.81	204,097	+0.77(+0.73%)
Jan 03, 2025	105.08	106.13	104.92	106.04	157,814	+1.42(+1.36%)
Jan 02, 2025	105.38	105.83	103.91	104.62	238,843	-0.27(-0.26%)
Dec 31, 2024				104.89	0	-0.47(-0.45%)
Dec 30, 2024	105.28	105.95	104.61	105.36	351,796	-1.19(-1.12%)
Dec 27, 2024	107.20	107.20	105.80	106.55	126,527	-1.28(-1.19%)
Dec 26, 2024	107.54	108.03	107.21	107.83	169,714	+0.02(+0.02%)
Dec 24, 2024	106.90	107.81	106.80	107.81	176,376	+1.16(+1.09%)
Dec 23, 2024	106.03	106.70	105.42	106.65	293,966	+0.66(+0.62%)
Dec 20, 2024	104.16	106.81	104.12	105.99	335,324	+1.27(+1.21%)
Dec 19, 2024	105.80	106.00	104.66	104.72	360,781	-0.08(-0.08%)
Dec 18, 2024	108.41	108.68	104.71	104.80	209,417	-3.51(-3.24%)
Dec 17, 2024	108.42	108.54	108.06	108.31	182,919	-0.49(-0.45%)
Dec 16, 2024	108.51	109.02	108.44	108.80	242,597	+0.59(+0.54%)
Dec 13, 2024	108.60	108.70	107.88	108.21	184,520	+0.01(+0.01%)
Dec 12, 2024	108.54	108.76	108.20	108.20	159,608	-0.59(-0.54%)
Dec 11, 2024	108.44	108.97	108.34	108.79	263,946	+1.02(+0.94%)
Dec 10, 2024	108.21	108.37	107.63	107.77	190,497	-0.38(-0.35%)
Dec 09, 2024	108.73	108.77	108.05	108.15	152,354	-0.64(-0.59%)
Dec 06, 2024	108.58	108.93	108.58	108.79	253,771	+0.50(+0.46%)
Dec 05, 2024	108.63	108.71	108.26	108.29	135,954	-0.38(-0.35%)
Dec 04, 2024	108.14	108.70	108.14	108.67	381,299	+1.00(+0.93%)
Dec 03, 2024	107.44	107.72	107.35	107.67	197,862	+0.09(+0.08%)

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

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices