Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 132.55 | 134.35 | 132.55 | 134.05 | 115339.0 | 1.54% |
| >>> | 2026-07-31 | 131.77 | 132.29 | 130.31 | 132.02 | 230200.0 | 0.68% |
| >>> | 2026-07-30 | 130.00 | 131.25 | 129.83 | 131.13 | 110900.0 | 1.88% |
| >>> | 2026-07-29 | 130.29 | 131.21 | 128.71 | 128.71 | 99500.0 | -1.55% |
| >>> | 2026-07-28 | 130.22 | 131.01 | 129.66 | 130.74 | 81200.0 | 0.33% |
| >>> | 2026-07-27 | 131.36 | 131.50 | 129.78 | 130.31 | 117000.0 | 0.16% |
| >>> | 2026-07-24 | 130.06 | 131.03 | 129.78 | 130.10 | 91800.0 | 0.03% |
| >>> | 2026-07-23 | 130.51 | 130.99 | 129.47 | 130.06 | 162100.0 | -1.66% |
| >>> | 2026-07-22 | 132.16 | 132.74 | 132.12 | 132.25 | 68400.0 | -0.27% |
| >>> | 2026-07-21 | 132.10 | 132.69 | 131.84 | 132.61 | 77600.0 | 0.96% |
| >>> | 2026-07-20 | 132.25 | 132.57 | 131.33 | 131.35 | 152200.0 | -0.15% |
| >>> | 2026-07-17 | 131.22 | 132.33 | 131.14 | 131.55 | 370600.0 | -1.22% |
| >>> | 2026-07-16 | 133.68 | 133.96 | 132.61 | 133.17 | 84300.0 | -0.62% |
| >>> | 2026-07-15 | 133.80 | 134.21 | 133.21 | 134.00 | 151400.0 | 0.53% |
| >>> | 2026-07-14 | 133.34 | 133.48 | 132.66 | 133.29 | 108600.0 | 0.58% |
| >>> | 2026-07-13 | 133.34 | 133.45 | 132.35 | 132.52 | 181100.0 | -0.95% |
| >>> | 2026-07-10 | 133.08 | 133.91 | 133.02 | 133.79 | 232900.0 | 0.37% |
| >>> | 2026-07-09 | 132.20 | 133.36 | 132.00 | 133.30 | 97700.0 | 1.14% |
| >>> | 2026-07-08 | 131.60 | 131.98 | 130.67 | 131.80 | 145200.0 | -0.37% |
| >>> | 2026-07-07 | 132.80 | 133.09 | 131.91 | 132.29 | 83900.0 | -0.61% |
| >>> | 2026-07-06 | 132.59 | 133.38 | 132.45 | 133.10 | 97600.0 | 0.91% |
| >>> | 2026-07-02 | 132.68 | 133.28 | 131.04 | 131.90 | 126100.0 | -0.3% |
| >>> | 2026-07-01 | 132.10 | 133.09 | 131.71 | 132.30 | 306000.0 | 0.05% |
| >>> | 2026-06-30 | 131.15 | 132.53 | 131.15 | 132.24 | 176200.0 | 0.79% |
| >>> | 2026-06-29 | 130.31 | 131.31 | 129.46 | 131.21 | 121200.0 | 1.63% |
| >>> | 2026-06-26 | 128.61 | 130.09 | 128.48 | 129.10 | 107300.0 | -0.27% |
| >>> | 2026-06-25 | 130.98 | 130.98 | 128.83 | 129.45 | 356800.0 | -0.15% |
| >>> | 2026-06-24 | 130.01 | 131.02 | 129.23 | 129.65 | 344300.0 | -0.05% |
| >>> | 2026-06-23 | 129.32 | 130.85 | 129.32 | 129.72 | 248400.0 | -1.5% |
| >>> | 2026-06-22 | 132.42 | 132.99 | 131.61 | 131.70 | 183800.0 | -0.51% |
| >>> | 2026-06-18 | 132.47 | 132.60 | 131.63 | 132.38 | 158200.0 | 1.41% |
| >>> | 2026-06-17 | 132.67 | 132.80 | 130.39 | 130.54 | 161000.0 | -1.32% |
| >>> | 2026-06-16 | 133.33 | 133.57 | 132.28 | 132.29 | 385700.0 | -0.79% |
| >>> | 2026-06-15 | 132.96 | 133.80 | 132.96 | 133.35 | 759300.0 | 2.01% |
| >>> | 2026-06-12 | 130.53 | 131.18 | 129.62 | 130.72 | 127200.0 | 0.52% |
| >>> | 2026-06-11 | 128.21 | 130.40 | 127.41 | 130.04 | 215200.0 | 1.88% |
| >>> | 2026-06-10 | 128.85 | 130.06 | 127.63 | 127.64 | 160500.0 | -1.69% |
| >>> | 2026-06-09 | 131.13 | 131.90 | 127.17 | 129.84 | 179500.0 | -0.34% |
| >>> | 2026-06-08 | 131.01 | 131.50 | 130.19 | 130.28 | 308500.0 | 0.14% |
| >>> | 2026-06-05 | 133.11 | 133.31 | 129.84 | 130.10 | 297800.0 | -3.05% |
| >>> | 2026-06-04 | 132.96 | 134.44 | 132.96 | 134.19 | 162300.0 | 0.43% |
| >>> | 2026-06-03 | 134.63 | 134.68 | 133.41 | 133.61 | 174200.0 | -0.88% |
| >>> | 2026-06-02 | 134.51 | 134.98 | 134.29 | 134.80 | 429000.0 | 0.09% |
| >>> | 2026-06-01 | 133.77 | 134.99 | 133.77 | 134.68 | 215300.0 | 0.47% |
| >>> | 2026-05-29 | 133.85 | 134.37 | 133.70 | 134.05 | 197000.0 | 0.36% |
| >>> | 2026-05-28 | 132.66 | 133.74 | 132.43 | 133.57 | 237800.0 | 0.65% |
| >>> | 2026-05-27 | 132.79 | 132.89 | 132.20 | 132.71 | 225800.0 | 0.12% |
| >>> | 2026-05-26 | 132.33 | 132.83 | 132.07 | 132.55 | 122400.0 | 0.82% |
| >>> | 2026-05-22 | 131.67 | 132.07 | 131.26 | 131.47 | 177000.0 | 0.4% |
| >>> | 2026-05-21 | 129.95 | 131.40 | 129.82 | 130.94 | 138100.0 | 0.32% |
| >>> | 2026-05-20 | 129.16 | 130.57 | 128.93 | 130.52 | 132000.0 | 1.34% |
| >>> | 2026-05-19 | 128.95 | 129.54 | 128.40 | 128.79 | 258500.0 | -0.69% |
| >>> | 2026-05-18 | 130.13 | 130.47 | 128.84 | 129.68 | 198400.0 | -0.19% |
| >>> | 2026-05-15 | 130.16 | 130.84 | 129.73 | 129.93 | 103600.0 | -1.32% |
| >>> | 2026-05-14 | 130.82 | 132.07 | 130.82 | 131.67 | 114100.0 | 0.79% |
| >>> | 2026-05-13 | 129.82 | 130.95 | 129.50 | 130.64 | 144800.0 | 0.66% |
| >>> | 2026-05-12 | 129.67 | 129.82 | 128.59 | 129.78 | 100700.0 | -0.38% |
| >>> | 2026-05-11 | 129.91 | 130.58 | 129.90 | 130.27 | 136500.0 | 0.05% |
| >>> | 2026-05-08 | 129.61 | 130.23 | 129.56 | 130.20 | 131600.0 | 0.98% |
| >>> | 2026-05-07 | 129.63 | 129.92 | 128.71 | 128.94 | 501400.0 | -0.27% |
| >>> | 2026-05-06 | 128.14 | 129.40 | 128.14 | 129.29 | 347700.0 | 1.69% |
| >>> | 2026-05-05 | 126.72 | 127.33 | 126.68 | 127.14 | 279000.0 | 0.94% |
| >>> | 2026-05-04 | 126.22 | 126.65 | 125.35 | 125.95 | 158800.0 | -0.3% |
| >>> | 2026-05-01 | 126.19 | 127.07 | 126.15 | 126.33 | 92100.0 | 0.45% |
| >>> | 2026-04-30 | 125.32 | 125.94 | 124.30 | 125.77 | 539100.0 | 0.91% |
| >>> | 2026-04-29 | 124.64 | 124.79 | 124.10 | 124.63 | 150000.0 | -0.05% |
| >>> | 2026-04-28 | 124.71 | 124.97 | 124.24 | 124.69 | 109800.0 | -0.68% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice