Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 122.32 | 122.32 | 119.72 | 120.63 | 270346.0 | -1.32% |
| >>> | 2026-02-02 | 121.09 | 122.56 | 121.09 | 122.24 | 150900.0 | 0.51% |
| >>> | 2026-01-30 | 121.78 | 122.09 | 120.88 | 121.62 | 93400.0 | -0.51% |
| >>> | 2026-01-29 | 122.76 | 122.76 | 120.40 | 122.24 | 300200.0 | -0.4% |
| >>> | 2026-01-28 | 123.02 | 123.24 | 122.50 | 122.73 | 314800.0 | -0.02% |
| >>> | 2026-01-27 | 122.71 | 122.99 | 122.46 | 122.76 | 372500.0 | 0.32% |
| >>> | 2026-01-26 | 121.83 | 122.58 | 121.79 | 122.37 | 595900.0 | 0.54% |
| >>> | 2026-01-23 | 121.54 | 122.06 | 121.32 | 121.71 | 135600.0 | -0.02% |
| >>> | 2026-01-22 | 121.85 | 122.09 | 121.37 | 121.73 | 152400.0 | 0.74% |
| >>> | 2026-01-21 | 119.83 | 121.45 | 119.60 | 120.84 | 718600.0 | 1.14% |
| >>> | 2026-01-20 | 120.05 | 120.76 | 119.35 | 119.48 | 197300.0 | -2.08% |
| >>> | 2026-01-16 | 122.42 | 122.53 | 121.82 | 122.02 | 108500.0 | -0.13% |
| >>> | 2026-01-15 | 122.69 | 122.80 | 122.03 | 122.18 | 141400.0 | 0.3% |
| >>> | 2026-01-14 | 122.23 | 122.23 | 121.13 | 121.81 | 142400.0 | -0.72% |
| >>> | 2026-01-13 | 123.25 | 123.25 | 122.31 | 122.69 | 104900.0 | -0.37% |
| >>> | 2026-01-12 | 122.40 | 123.31 | 122.40 | 123.15 | 553300.0 | 0.02% |
| >>> | 2026-01-09 | 122.58 | 123.31 | 122.19 | 123.12 | 146200.0 | 0.57% |
| >>> | 2026-01-08 | 122.40 | 122.63 | 122.03 | 122.42 | 179800.0 | -0.12% |
| >>> | 2026-01-07 | 122.72 | 123.26 | 122.56 | 122.57 | 251400.0 | -0.15% |
| >>> | 2026-01-06 | 121.94 | 122.77 | 121.92 | 122.75 | 165200.0 | 0.75% |
| >>> | 2026-01-05 | 121.56 | 122.19 | 121.36 | 121.84 | 245900.0 | 0.66% |
| >>> | 2026-01-02 | 121.60 | 121.89 | 120.43 | 121.04 | 263800.0 | 0.07% |
| >>> | 2025-12-31 | 121.82 | 121.89 | 120.90 | 120.96 | 255300.0 | -0.75% |
| >>> | 2025-12-30 | 122.00 | 122.15 | 121.78 | 121.87 | 175000.0 | -0.16% |
| >>> | 2025-12-29 | 121.95 | 122.29 | 121.73 | 122.06 | 356200.0 | -0.44% |
| >>> | 2025-12-26 | 122.52 | 122.74 | 122.43 | 122.60 | 98400.0 | 0.1% |
| >>> | 2025-12-24 | 122.24 | 122.62 | 122.08 | 122.48 | 100200.0 | 0.27% |
| >>> | 2025-12-23 | 121.42 | 122.18 | 121.42 | 122.15 | 246000.0 | 0.42% |
| >>> | 2025-12-22 | 121.49 | 121.73 | 121.31 | 121.64 | 239000.0 | 0.61% |
| >>> | 2025-12-19 | 119.95 | 120.91 | 119.95 | 120.90 | 134100.0 | 1.04% |
| >>> | 2025-12-18 | 119.80 | 120.37 | 119.40 | 119.65 | 153400.0 | 0.9% |
| >>> | 2025-12-17 | 120.23 | 120.27 | 118.53 | 118.58 | 158200.0 | -1.23% |
| >>> | 2025-12-16 | 119.84 | 120.31 | 119.29 | 120.06 | 321300.0 | -0.02% |
| >>> | 2025-12-15 | 121.09 | 121.13 | 120.00 | 120.09 | 216900.0 | -0.36% |
| >>> | 2025-12-12 | 121.70 | 121.91 | 120.08 | 120.52 | 181600.0 | -1.45% |
| >>> | 2025-12-11 | 121.54 | 122.31 | 121.10 | 122.29 | 274400.0 | 0.23% |
| >>> | 2025-12-10 | 121.10 | 122.32 | 120.94 | 122.01 | 154800.0 | 0.64% |
| >>> | 2025-12-09 | 121.21 | 121.66 | 121.15 | 121.24 | 142900.0 | -0.09% |
| >>> | 2025-12-08 | 121.98 | 121.98 | 121.02 | 121.35 | 194400.0 | -0.34% |
| >>> | 2025-12-05 | 121.54 | 122.20 | 121.50 | 121.76 | 233800.0 | 0.28% |
| >>> | 2025-12-04 | 121.58 | 121.60 | 120.85 | 121.42 | 140100.0 | 0.12% |
| >>> | 2025-12-03 | 120.64 | 121.47 | 120.58 | 121.27 | 139700.0 | 0.34% |
| >>> | 2025-12-02 | 121.00 | 121.37 | 120.52 | 120.86 | 202000.0 | 0.23% |
| >>> | 2025-12-01 | 120.22 | 121.10 | 120.17 | 120.58 | 416700.0 | -0.45% |
| >>> | 2025-11-28 | 120.82 | 121.16 | 120.68 | 121.13 | 96000.0 | 0.56% |
| >>> | 2025-11-26 | 120.25 | 120.86 | 120.01 | 120.46 | 210400.0 | 0.63% |
| >>> | 2025-11-25 | 118.27 | 119.90 | 117.79 | 119.70 | 176300.0 | 1.12% |
| >>> | 2025-11-24 | 117.12 | 118.59 | 117.12 | 118.37 | 177300.0 | 1.67% |
| >>> | 2025-11-21 | 115.41 | 117.50 | 114.83 | 116.43 | 345600.0 | 1.14% |
| >>> | 2025-11-20 | 119.07 | 119.44 | 114.99 | 115.12 | 176400.0 | -1.69% |
| >>> | 2025-11-19 | 116.80 | 118.11 | 116.40 | 117.10 | 144300.0 | 0.39% |
| >>> | 2025-11-18 | 116.93 | 117.51 | 115.90 | 116.65 | 243600.0 | -0.88% |
| >>> | 2025-11-17 | 118.49 | 119.16 | 117.05 | 117.68 | 201000.0 | -0.98% |
| >>> | 2025-11-14 | 117.52 | 119.61 | 117.25 | 118.85 | 114600.0 | -0.12% |
| >>> | 2025-11-13 | 120.60 | 120.67 | 118.75 | 118.99 | 188100.0 | -1.84% |
| >>> | 2025-11-12 | 121.67 | 121.67 | 120.93 | 121.22 | 123100.0 | 0.09% |
| >>> | 2025-11-11 | 120.42 | 121.29 | 120.42 | 121.11 | 142800.0 | 0.13% |
| >>> | 2025-11-10 | 120.22 | 121.11 | 119.89 | 120.95 | 166600.0 | 1.67% |
| >>> | 2025-11-07 | 118.28 | 118.99 | 117.11 | 118.96 | 204900.0 | 0.06% |
| >>> | 2025-11-06 | 120.50 | 120.50 | 118.65 | 118.89 | 267100.0 | -1.35% |
| >>> | 2025-11-05 | 120.03 | 121.13 | 119.91 | 120.52 | 240000.0 | 0.41% |
| >>> | 2025-11-04 | 120.23 | 121.04 | 119.95 | 120.03 | 164800.0 | -1.32% |
| >>> | 2025-11-03 | 122.13 | 122.13 | 121.00 | 121.64 | 219700.0 | 0.21% |
| >>> | 2025-10-31 | 122.04 | 122.05 | 120.91 | 121.38 | 182600.0 | 0.45% |
| >>> | 2025-10-30 | 121.80 | 121.97 | 120.84 | 120.84 | 229200.0 | -1.26% |
| >>> | 2025-10-29 | 122.84 | 122.85 | 121.60 | 122.38 | 285400.0 | -0.01% |
| >>> | 2025-10-28 | 122.47 | 122.73 | 121.99 | 122.39 | 121000.0 | 0.36% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice