Cboe US - Delayed Quote
USD
Vanguard ESG U.S. Stock ETF (ESGV)
132.05
-0.68
(-0.51%)
At close: November 2 at 4:00:00 PM EST
132.05
0.00
(0.00%)
After hours: November 2 at 4:00:52 PM EST
Trade ESGV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
133.51
134.35
132.04
132.05
132.05
133,600
Oct 30, 2026
134.02
134.03
131.73
132.73
132.73
197,200
Oct 29, 2026
135.19
135.83
135.01
135.53
135.53
99,000
Oct 28, 2026
136.19
136.43
135.74
136.18
136.18
96,300
Oct 27, 2026
135.14
136.03
134.90
135.81
135.81
115,800
Oct 26, 2026
134.24
135.38
134.24
134.84
134.84
119,600
Oct 23, 2026
134.27
134.67
133.84
134.08
134.08
165,000
Oct 22, 2026
135.19
135.65
134.40
134.84
134.84
109,500
Oct 21, 2026
136.11
136.89
135.80
136.60
136.60
86,300
Oct 20, 2026
135.13
136.51
134.95
135.82
135.82
103,800
Oct 19, 2026
135.30
135.97
135.09
135.29
135.29
154,300
Oct 16, 2026
136.70
136.85
134.00
134.50
134.50
91,700
Oct 15, 2026
134.97
136.73
134.97
136.54
136.54
117,300
Oct 14, 2026
136.97
137.35
135.44
135.84
135.84
201,300
Oct 13, 2026
137.53
137.89
137.42
137.70
137.70
144,900
Oct 12, 2026
138.13
138.13
137.61
137.72
137.72
99,600
Oct 9, 2026
137.73
138.22
137.50
138.02
138.02
136,800
Oct 8, 2026
137.56
137.78
136.62
137.19
137.19
92,900
Oct 7, 2026
137.76
138.22
137.44
138.05
138.05
182,100
Oct 6, 2026
138.51
138.88
138.40
138.44
138.44
106,300
Oct 5, 2026
136.96
138.12
136.94
137.80
137.80
142,400
Oct 2, 2026
137.02
137.45
136.38
136.75
136.75
1,088,000
Oct 1, 2026
135.96
136.12
134.82
135.65
135.65
164,600
Sep 30, 2026
136.30
136.75
135.53
135.53
135.53
144,000
Sep 29, 2026
136.39
136.39
135.32
135.68
135.68
135,200
Sep 28, 2026
136.48
136.67
135.53
135.91
135.91
188,100
Sep 25, 2026
136.76
137.21
136.18
137.05
137.05
194,600
Sep 24, 2026
135.55
136.49
135.47
136.28
136.28
397,700
Sep 23, 2026
137.57
137.57
136.11
136.30
136.30
165,400
Sep 22, 2026
137.56
138.03
137.42
137.57
137.57
331,300
Sep 21, 2026
136.09
137.80
136.01
137.54
137.54
141,700
Sep 18, 2026
0.321
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
135.06
135.45
134.41
135.11
135.11
169,300
Sep 17, 2026
135.50
135.50
134.83
135.29
134.97
155,200
Sep 16, 2026
134.53
134.96
132.72
133.57
133.25
143,000
Sep 15, 2026
134.73
134.73
133.94
134.06
133.74
175,200
Sep 14, 2026
134.22
135.40
134.22
134.88
134.56
165,600
Sep 11, 2026
135.43
135.75
135.28
135.30
134.98
104,900
Sep 10, 2026
133.96
134.58
133.92
134.19
133.87
291,100
Sep 9, 2026
135.47
135.47
134.80
134.99
134.67
140,700
Sep 8, 2026
136.45
136.56
135.60
135.72
135.40
123,300
Sep 4, 2026
137.01
137.11
136.42
136.66
136.34
64,000
Sep 3, 2026
136.07
137.32
136.06
137.13
136.80
143,500
Sep 2, 2026
135.09
135.81
134.97
135.58
135.26
161,000
Sep 1, 2026
134.91
135.54
134.54
134.85
134.53
443,200
Aug 31, 2026
136.29
136.34
135.69
136.13
135.81
196,400
Aug 28, 2026
136.97
137.69
136.39
136.54
136.22
268,800
Aug 27, 2026
136.38
137.12
136.02
136.89
136.57
134,200
Aug 26, 2026
135.69
136.05
135.41
135.71
135.39
161,500
Aug 25, 2026
135.95
135.95
135.33
135.85
135.53
276,600
Aug 24, 2026
135.60
135.71
135.07
135.28
134.96
118,600
Aug 21, 2026
135.80
136.10
135.34
135.75
135.43
145,100
Aug 20, 2026
135.57
135.88
134.94
134.99
134.67
155,700
Aug 19, 2026
136.03
136.57
135.76
136.07
135.75
101,400
Aug 18, 2026
135.71
136.08
135.42
135.50
135.18
132,900
Aug 17, 2026
137.45
137.66
136.63
136.63
136.31
176,300
Aug 14, 2026
137.88
138.08
137.26
137.47
137.14
85,800
Aug 13, 2026
137.22
138.12
137.15
137.80
137.47
117,000
Aug 12, 2026
137.10
137.29
136.55
136.67
136.35
153,500
Aug 11, 2026
137.34
137.34
136.10
136.28
135.96
78,000
Aug 10, 2026
136.94
137.26
136.70
136.84
136.52
110,900
Aug 7, 2026
136.91
137.30
136.56
137.11
136.78
123,100
Aug 6, 2026
136.16
136.68
135.86
136.01
135.69
265,400
Aug 5, 2026
137.26
137.60
136.25
136.25
135.93
465,400
Aug 4, 2026
134.57
137.00
134.52
136.42
136.10
457,000
Aug 3, 2026
132.55
134.35
132.55
134.05
133.73
116,700
Jul 31, 2026
131.77
132.29
130.31
132.02
131.71
230,200
Jul 30, 2026
130.00
131.25
129.83
131.13
130.82
110,900
Jul 29, 2026
130.29
131.21
128.71
128.71
128.40
99,500
Jul 28, 2026
130.22
131.01
129.66
130.74
130.43
81,200
Jul 27, 2026
131.36
131.50
129.78
130.31
130.00
117,000
Jul 24, 2026
130.06
131.03
129.78
130.10
129.79
91,800
Jul 23, 2026
130.51
130.99
129.47
130.06
129.75
162,100
Jul 22, 2026
132.16
132.74
132.12
132.25
131.94
68,400
Jul 21, 2026
132.10
132.69
131.84
132.61
132.30
77,600
Jul 20, 2026
132.25
132.57
131.33
131.35
131.04
152,200
Jul 17, 2026
131.22
132.33
131.14
131.55
131.24
370,600
Jul 16, 2026
133.68
133.96
132.61
133.17
132.85
84,300
Jul 15, 2026
133.80
134.21
133.21
134.00
133.68
151,400
Jul 14, 2026
133.34
133.48
132.66
133.29
132.97
108,600
Jul 13, 2026
133.34
133.45
132.35
132.52
132.21
181,100
Jul 10, 2026
133.08
133.91
133.02
133.79
133.47
232,900
Jul 9, 2026
132.20
133.36
132.00
133.30
132.98
97,700
Jul 8, 2026
131.60
131.98
130.67
131.80
131.49
145,200
Jul 7, 2026
132.80
133.09
131.91
132.29
131.98
83,900
Jul 6, 2026
132.59
133.38
132.45
133.10
132.78
97,600
Jul 2, 2026
132.68
133.28
131.04
131.90
131.59
126,100
Jul 1, 2026
132.10
133.09
131.71
132.30
131.99
306,000
Jun 30, 2026
131.15
132.53
131.15
132.24
131.93
176,200
Jun 29, 2026
130.31
131.31
129.46
131.21
130.90
121,200
Jun 26, 2026
128.61
130.09
128.48
129.10
128.79
107,300
Jun 25, 2026
130.98
130.98
128.83
129.45
129.14
356,800
Jun 24, 2026
130.01
131.02
129.23
129.65
129.34
344,300
Jun 23, 2026
129.32
130.85
129.32
129.72
129.41
248,400
Jun 22, 2026
132.42
132.99
131.61
131.70
131.39
183,800
Jun 18, 2026
0.279
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
132.47
132.60
131.63
132.38
132.07
158,200
Jun 17, 2026
132.95
133.08
130.67
130.82
130.23
161,000
Jun 16, 2026
133.61
133.86
132.56
132.57
131.97
385,700
Jun 15, 2026
133.24
134.09
133.24
133.63
133.03
759,300
Jun 12, 2026
130.81
131.46
129.90
131.00
130.41
127,200
Jun 11, 2026
128.48
130.68
127.68
130.32
129.73
215,200
Jun 10, 2026
129.13
130.34
127.90
127.91
127.33
160,500
Jun 9, 2026
131.41
132.18
127.44
130.12
129.53
179,500
Jun 8, 2026
131.29
131.78
130.47
130.56
129.97
308,500
Jun 5, 2026
133.11
133.31
129.84
130.10
129.51
297,800
Jun 4, 2026
132.96
134.44
132.96
134.19
133.59
162,300
Jun 3, 2026
134.63
134.68
133.41
133.61
133.01
174,200
Jun 2, 2026
134.51
134.98
134.29
134.80
134.19
429,000
Jun 1, 2026
133.77
134.99
133.77
134.68
134.07
215,300
May 29, 2026
133.85
134.37
133.70
134.05
133.45
197,000
May 28, 2026
132.66
133.74
132.43
133.57
132.97
237,800
May 27, 2026
132.79
132.89
132.20
132.71
132.11
225,800
May 26, 2026
132.33
132.83
132.07
132.55
131.95
122,400
May 22, 2026
131.67
132.07
131.26
131.47
130.88
177,000
May 21, 2026
129.95
131.40
129.82
130.94
130.35
138,100
May 20, 2026
129.16
130.57
128.93
130.52
129.93
132,000
May 19, 2026
128.95
129.54
128.40
128.79
128.21
258,500
May 18, 2026
130.13
130.47
128.84
129.68
129.10
198,400
May 15, 2026
130.16
130.84
129.73
129.93
129.35
103,600
May 14, 2026
130.82
132.07
130.82
131.67
131.08
114,100
May 13, 2026
129.82
130.95
129.50
130.64
130.05
144,800
May 12, 2026
129.67
129.82
128.59
129.78
129.20
100,700
May 11, 2026
129.91
130.58
129.90
130.27
129.68
136,500
May 8, 2026
129.61
130.23
129.56
130.20
129.61
131,600
May 7, 2026
129.63
129.92
128.71
128.94
128.36
501,400
May 6, 2026
128.14
129.40
128.14
129.29
128.71
347,700
May 5, 2026
126.72
127.33
126.68
127.14
126.57
279,000
May 4, 2026
126.22
126.65
125.35
125.95
125.38
158,800
May 1, 2026
126.19
127.07
126.15
126.33
125.76
92,100
Apr 30, 2026
125.32
125.94
124.30
125.77
125.20
539,100
Apr 29, 2026
124.64
124.79
124.10
124.63
124.07
150,000
Apr 28, 2026
124.71
124.97
124.24
124.69
124.13
109,800
Apr 27, 2026
125.06
125.67
125.06
125.55
124.98
105,200
Apr 24, 2026
124.60
125.40
124.32
125.28
124.72
121,400
Apr 23, 2026
124.43
124.94
122.94
124.07
123.51
172,900
Apr 22, 2026
124.49
125.04
124.27
125.00
124.44
407,400
Apr 21, 2026
124.96
125.17
123.52
123.67
123.11
117,700
Apr 20, 2026
124.25
124.51
123.88
124.45
123.89
368,000
Apr 17, 2026
123.78
125.05
123.78
124.62
124.06
138,000
Apr 16, 2026
122.55
123.02
122.15
122.74
122.19
423,500
Apr 15, 2026
121.37
122.49
121.33
122.39
121.84
306,100
Apr 14, 2026
119.86
121.15
119.86
121.13
120.58
210,000
Apr 13, 2026
117.48
119.39
117.34
119.38
118.84
147,100
Apr 10, 2026
118.31
118.39
117.72
117.88
117.35
150,100
Apr 9, 2026
117.13
118.09
116.63
117.94
117.41
197,800
Apr 8, 2026
117.72
117.81
116.58
117.26
116.73
175,800
Apr 7, 2026
113.61
114.06
112.47
114.04
113.53
147,400
Apr 6, 2026
113.54
114.12
113.38
113.99
113.48
156,000
Apr 2, 2026
111.39
113.68
111.20
113.39
112.88
168,800
Apr 1, 2026
113.01
113.93
112.74
113.29
112.78
631,300
Mar 31, 2026
109.89
112.42
109.79
112.27
111.76
646,600
Mar 30, 2026
109.91
109.97
108.18
108.58
108.09
428,100
Mar 27, 2026
110.74
110.74
108.79
108.95
108.46
261,900
Mar 26, 2026
112.48
113.16
111.21
111.27
110.77
172,600
Mar 25, 2026
113.91
114.16
112.92
113.48
112.97
215,500
Mar 24, 2026
112.73
113.38
112.26
112.74
112.23
280,300
Mar 23, 2026
113.87
114.76
113.18
113.42
112.91
207,800
Mar 20, 2026
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
113.71
113.71
111.52
112.08
111.58
225,500
Mar 19, 2026
113.42
114.74
113.38
114.16
113.35
201,700
Mar 18, 2026
115.72
115.94
114.45
114.45
113.64
163,800
Mar 17, 2026
116.28
116.85
116.08
116.22
115.40
94,700
Mar 16, 2026
115.61
116.40
115.52
115.80
114.98
162,500
Mar 13, 2026
115.87
116.35
114.41
114.51
113.70
326,000
Mar 12, 2026
116.57
116.57
115.29
115.32
114.51
207,400
Mar 11, 2026
117.61
118.12
116.91
117.40
116.57
125,500
Mar 10, 2026
117.76
118.74
117.12
117.56
116.73
140,500
Mar 9, 2026
115.35
118.05
114.76
117.75
116.92
611,800
Mar 6, 2026
116.85
117.38
116.30
116.62
115.80
257,300
Mar 5, 2026
118.45
119.01
117.40
118.43
117.59
340,000
Mar 4, 2026
118.40
119.35
118.11
118.96
118.12
148,800
Mar 3, 2026
117.00
118.50
116.05
118.02
117.19
443,600
Mar 2, 2026
117.32
119.53
117.32
119.11
118.27
320,200
Feb 27, 2026
118.67
119.19
118.50
119.05
118.21
214,800
Feb 26, 2026
120.69
120.69
119.02
119.93
119.08
159,600
Feb 25, 2026
119.90
120.68
119.90
120.53
119.68
149,000
Feb 24, 2026
118.44
119.56
118.18
119.39
118.55
177,000
Feb 23, 2026
119.63
120.00
118.11
118.46
117.62
248,900
Feb 20, 2026
118.73
120.16
118.73
119.99
119.14
186,400
Feb 19, 2026
118.97
119.37
118.54
119.09
118.25
167,100
Feb 18, 2026
119.11
120.00
118.78
119.47
118.63
192,800
Feb 17, 2026
118.14
119.18
117.44
118.78
117.94
296,100
Feb 13, 2026
118.72
119.35
117.87
118.54
117.70
211,900
Feb 12, 2026
120.99
121.18
118.34
118.54
117.70
358,000
Feb 11, 2026
121.81
121.83
120.29
120.67
119.82
166,700
Feb 10, 2026
121.46
121.88
120.87
120.91
120.06
335,200
Feb 9, 2026
120.52
121.64
120.20
121.36
120.50
500,900
Feb 6, 2026
118.98
120.94
118.98
120.65
119.80
159,600
Feb 5, 2026
118.88
119.60
118.06
118.30
117.46
448,000
Feb 4, 2026
120.70
120.90
119.14
119.97
119.12
274,500
Feb 3, 2026
122.32
122.32
119.69
120.63
119.78
274,100
Feb 2, 2026
121.09
122.56
121.09
122.24
121.38
150,900
Jan 30, 2026
121.78
122.09
120.88
121.62
120.76
93,400
Jan 29, 2026
122.76
122.76
120.40
122.24
121.38
300,200
Jan 28, 2026
123.02
123.24
122.50
122.73
121.86
314,800
Jan 27, 2026
122.71
122.99
122.46
122.76
121.89
372,500
Jan 26, 2026
121.83
122.58
121.79
122.37
121.51
595,900
Jan 23, 2026
121.54
122.06
121.32
121.71
120.85
135,600
Jan 22, 2026
121.85
122.09
121.37
121.73
120.87
152,400
Jan 21, 2026
119.83
121.45
119.60
120.84
119.99
718,600
Jan 20, 2026
120.05
120.76
119.35
119.48
118.64
197,300
Jan 16, 2026
122.42
122.53
121.82
122.02
121.16
108,500
Jan 15, 2026
122.69
122.80
122.03
122.18
121.32
141,400
Jan 14, 2026
122.23
122.23
121.13
121.81
120.95
142,400
Jan 13, 2026
123.25
123.25
122.31
122.69
121.82
104,900
Jan 12, 2026
122.40
123.31
122.40
123.15
122.28
553,300
Jan 9, 2026
122.58
123.31
122.19
123.12
122.25
146,200
Jan 8, 2026
122.40
122.63
122.03
122.42
121.56
179,800
Jan 7, 2026
122.72
123.26
122.56
122.57
121.70
251,400
Jan 6, 2026
121.94
122.77
121.92
122.75
121.88
165,200
Jan 5, 2026
121.56
122.19
121.36
121.84
120.98
245,900
Jan 2, 2026
121.60
121.89
120.43
121.04
120.18
263,800
Dec 31, 2025
121.82
121.89
120.90
120.96
120.11
255,300
Dec 30, 2025
122.00
122.15
121.78
121.87
121.01
175,000
Dec 29, 2025
121.95
122.29
121.73
122.06
121.20
356,200
Dec 26, 2025
122.52
122.74
122.43
122.60
121.73
98,400
Dec 24, 2025
122.24
122.62
122.08
122.48
121.61
100,200
Dec 23, 2025
121.42
122.18
121.42
122.15
121.29
246,000
Dec 22, 2025
121.49
121.73
121.31
121.64
120.78
239,000
Dec 19, 2025
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
119.95
120.91
119.95
120.90
120.05
134,100
Dec 18, 2025
120.10
120.67
119.69
119.95
118.81
153,400
Dec 17, 2025
120.53
120.57
118.82
118.87
117.74
158,200
Dec 16, 2025
120.14
120.61
119.58
120.36
119.22
321,300
Dec 15, 2025
121.39
121.43
120.30
120.39
119.25
216,900
Dec 12, 2025
122.00
122.21
120.38
120.82
119.67
181,600
Dec 11, 2025
121.54
122.31
121.10
122.29
121.13
274,400
Dec 10, 2025
121.10
122.32
120.94
122.01
120.85
154,800
Dec 9, 2025
121.21
121.66
121.15
121.24
120.09
142,900
Dec 8, 2025
121.98
121.98
121.02
121.35
120.20
194,400
Dec 5, 2025
121.54
122.20
121.50
121.76
120.60
233,800
Dec 4, 2025
121.58
121.60
120.85
121.42
120.27
140,100
Dec 3, 2025
120.64
121.47
120.58
121.27
120.12
139,700
Dec 2, 2025
121.00
121.37
120.52
120.86
119.71
202,000
Dec 1, 2025
120.22
121.10
120.17
120.58
119.43
416,700
Nov 28, 2025
120.82
121.16
120.68
121.13
119.98
96,000
Nov 26, 2025
120.25
120.86
120.01
120.46
119.31
210,400
Nov 25, 2025
118.27
119.90
117.79
119.70
118.56
176,300
Nov 24, 2025
117.12
118.59
117.12
118.37
117.24
177,300
Nov 21, 2025
115.41
117.50
114.83
116.43
115.32
345,600
Nov 20, 2025
119.07
119.44
114.99
115.12
114.03
176,400
Nov 19, 2025
116.80
118.11
116.40
117.10
115.99
144,300
Nov 18, 2025
116.93
117.51
115.90
116.65
115.54
243,600
Nov 17, 2025
118.49
119.16
117.05
117.68
116.56
201,000
Nov 14, 2025
117.52
119.61
117.25
118.85
117.72
114,600
Nov 13, 2025
120.60
120.67
118.75
118.99
117.86
188,100
Nov 12, 2025
121.67
121.67
120.93
121.22
120.07
123,100
Nov 11, 2025
120.42
121.29
120.42
121.11
119.96
142,800
Nov 10, 2025
120.22
121.11
119.89
120.95
119.80
166,600
Nov 7, 2025
118.28
118.99
117.11
118.96
117.83
204,900
Nov 6, 2025
120.50
120.50
118.65
118.89
117.76
267,100
Nov 5, 2025
120.03
121.13
119.91
120.52
119.37
240,000
Nov 4, 2025
120.23
121.04
119.95
120.03
118.89
164,800
Nov 3, 2025
122.13
122.13
121.00
121.64
120.48
219,700
