Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

91.53 +1.66 (+1.85%)

Streaming Delayed Price Updated: 1:56 PM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	91.11	91.24	88.98	89.87	376,170	-2.26(-2.45%)
Apr 17, 2025	92.48	92.85	91.69	92.13	217,346	+0.02(+0.02%)
Apr 16, 2025	93.04	93.77	91.13	92.11	197,390	-2.28(-2.42%)
Apr 15, 2025	94.66	95.35	94.18	94.39	792,513	-0.12(-0.13%)
Apr 14, 2025	95.45	95.45	93.75	94.51	239,271	+0.82(+0.88%)
Apr 11, 2025	91.76	93.96	91.37	93.69	199,896	+1.60(+1.74%)
Apr 10, 2025	93.56	93.65	89.50	92.09	279,106	-3.42(-3.58%)
Apr 09, 2025	86.50	96.02	86.44	95.51	609,387	+8.58(+9.87%)
Apr 08, 2025	91.55	92.15	85.67	86.93	443,567	-1.55(-1.75%)
Apr 07, 2025	85.19	90.84	84.41	88.48	913,883	-0.26(-0.29%)
Apr 04, 2025	91.32	91.82	88.60	88.74	914,834	-5.29(-5.63%)
Apr 03, 2025	94.92	95.92	93.96	94.03	513,342	-5.07(-5.12%)
Apr 02, 2025	97.18	99.57	97.17	99.10	167,745	+0.77(+0.78%)
Apr 01, 2025	97.65	98.67	97.03	98.33	307,662	+0.38(+0.39%)
Mar 31, 2025	96.25	98.11	95.61	97.95	335,726	+0.44(+0.45%)
Mar 28, 2025	99.34	99.50	97.37	97.51	202,678	-2.17(-2.18%)
Mar 27, 2025	99.68	100.49	99.43	99.68	200,229	-0.45(-0.45%)
Mar 26, 2025	101.36	101.47	99.80	100.13	202,363	-1.37(-1.34%)
Mar 25, 2025	101.57	101.73	101.22	101.50	268,087	+0.19(+0.18%)
Mar 24, 2025	100.59	101.46	100.56	101.31	231,428	+1.95(+1.96%)
Mar 21, 2025	98.07	99.44	98.07	99.36	206,326	+0.23(+0.23%)
Mar 20, 2025	98.77	100.14	98.77	99.13	131,962	-0.32(-0.32%)
Mar 19, 2025	98.70	100.14	98.54	99.45	291,880	+1.14(+1.16%)
Mar 18, 2025	98.98	99.02	98.03	98.32	203,626	-1.23(-1.23%)
Mar 17, 2025	98.70	100.01	98.69	99.54	216,809	+0.73(+0.74%)
Mar 14, 2025	97.57	98.93	97.56	98.81	172,842	+2.14(+2.22%)
Mar 13, 2025	98.13	98.20	96.39	96.67	282,121	-1.59(-1.61%)
Mar 12, 2025	98.91	99.02	97.43	98.26	544,919	+0.60(+0.61%)
Mar 11, 2025	98.01	98.92	96.90	97.66	330,927	-0.70(-0.71%)
Mar 10, 2025	99.86	100.20	97.52	98.36	425,277	-3.23(-3.18%)
Mar 07, 2025	100.78	101.74	99.53	101.59	341,384	+0.55(+0.54%)
Mar 06, 2025	101.61	102.61	100.57	101.04	297,879	-2.10(-2.04%)
Mar 05, 2025	101.94	103.42	101.31	103.14	291,964	+1.29(+1.26%)
Mar 04, 2025	102.03	103.37	100.77	101.86	894,797	-1.16(-1.12%)
Mar 03, 2025	105.31	105.59	102.39	103.01	308,489	-1.96(-1.87%)
Feb 28, 2025	103.37	104.98	102.89	104.98	198,118	+1.56(+1.50%)
Feb 27, 2025	105.86	105.97	103.31	103.42	179,090	-1.85(-1.76%)
Feb 26, 2025	105.57	106.28	104.86	105.28	187,722	+0.12(+0.11%)
Feb 25, 2025	105.73	105.91	104.37	105.16	260,662	-0.66(-0.62%)
Feb 24, 2025	106.73	106.98	105.69	105.81	224,217	-0.73(-0.68%)
Feb 21, 2025	108.67	108.67	106.46	106.54	163,302	-2.08(-1.92%)
Feb 20, 2025	109.06	109.06	108.01	108.63	166,759	-0.59(-0.54%)
Feb 19, 2025	108.76	109.33	108.59	109.22	115,023	+0.09(+0.08%)
Feb 18, 2025	109.04	109.28	108.55	109.13	256,748	+0.21(+0.19%)
Feb 14, 2025	108.88	109.07	108.72	108.92	121,601	+0.09(+0.08%)
Feb 13, 2025	107.94	108.91	107.71	108.83	256,689	+1.21(+1.12%)
Feb 12, 2025	106.77	107.79	106.71	107.62	152,948	-0.26(-0.24%)
Feb 11, 2025	107.52	108.04	107.49	107.88	108,404	-0.12(-0.11%)
Feb 10, 2025	107.86	108.15	107.73	108.00	238,125	+0.70(+0.65%)
Feb 07, 2025	108.50	108.71	107.21	107.30	165,642	-1.13(-1.04%)
Feb 06, 2025	108.17	108.45	107.79	108.43	213,475	+0.45(+0.42%)
Feb 05, 2025	107.28	108.02	106.95	107.98	126,666	+0.40(+0.37%)
Feb 04, 2025	106.75	107.65	106.75	107.58	303,555	+0.87(+0.81%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices