Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 107.34 | 107.77 | 106.90 | 107.76 | 271506.0 | 0.99% |
| >>> | 2025-01-17 | 106.88 | 107.12 | 106.49 | 106.70 | 181458.0 | 0.98% |
| >>> | 2025-01-16 | 106.29 | 106.30 | 105.65 | 105.66 | 121390.0 | -0.28% |
| >>> | 2025-01-15 | 105.66 | 106.19 | 105.45 | 105.96 | 153832.0 | 1.92% |
| >>> | 2025-01-14 | 104.56 | 104.60 | 103.35 | 103.96 | 177914.0 | 0.07% |
| >>> | 2025-01-13 | 102.99 | 103.96 | 102.70 | 103.89 | 273629.0 | 0.06% |
| >>> | 2025-01-10 | 104.66 | 104.68 | 103.43 | 103.83 | 322281.0 | -1.56% |
| >>> | 2025-01-08 | 105.42 | 105.72 | 104.73 | 105.48 | 186493.0 | 0.12% |
| >>> | 2025-01-07 | 107.09 | 107.16 | 105.04 | 105.35 | 232431.0 | -1.37% |
| >>> | 2025-01-06 | 106.94 | 107.55 | 106.52 | 106.81 | 204093.0 | 0.73% |
| >>> | 2025-01-03 | 105.08 | 106.13 | 104.92 | 106.04 | 157810.0 | 1.36% |
| >>> | 2025-01-02 | 105.38 | 105.83 | 103.91 | 104.62 | 238846.0 | -0.26% |
| >>> | 2024-12-31 | 105.71 | 105.78 | 104.59 | 104.89 | 298532.0 | -0.45% |
| >>> | 2024-12-30 | 105.28 | 105.95 | 104.62 | 105.36 | 351792.0 | -1.12% |
| >>> | 2024-12-27 | 107.20 | 107.20 | 105.80 | 106.55 | 126523.0 | -1.19% |
| >>> | 2024-12-26 | 107.54 | 108.03 | 107.21 | 107.83 | 169710.0 | 0.02% |
| >>> | 2024-12-24 | 106.90 | 107.81 | 106.80 | 107.81 | 176372.0 | 1.09% |
| >>> | 2024-12-23 | 106.03 | 106.70 | 105.42 | 106.65 | 293962.0 | 0.62% |
| >>> | 2024-12-20 | 104.16 | 106.81 | 104.12 | 105.99 | 335320.0 | 0.93% |
| >>> | 2024-12-19 | 106.09 | 106.29 | 104.95 | 105.01 | 359793.0 | -0.08% |
| >>> | 2024-12-18 | 108.71 | 108.98 | 105.00 | 105.09 | 208839.0 | -3.24% |
| >>> | 2024-12-17 | 108.72 | 108.84 | 108.36 | 108.61 | 182412.0 | -0.45% |
| >>> | 2024-12-16 | 108.81 | 109.32 | 108.74 | 109.10 | 241936.0 | 0.54% |
| >>> | 2024-12-13 | 108.90 | 109.00 | 108.18 | 108.51 | 184009.0 | 0.01% |
| >>> | 2024-12-12 | 108.84 | 109.06 | 108.50 | 108.50 | 159168.0 | -0.54% |
| >>> | 2024-12-11 | 108.74 | 109.27 | 108.64 | 109.09 | 263370.0 | 0.94% |
| >>> | 2024-12-10 | 108.51 | 108.67 | 107.93 | 108.07 | 189986.0 | -0.35% |
| >>> | 2024-12-09 | 109.04 | 109.07 | 108.35 | 108.45 | 151931.0 | -0.59% |
| >>> | 2024-12-06 | 108.88 | 109.23 | 108.88 | 109.09 | 253100.0 | 0.46% |
| >>> | 2024-12-05 | 108.93 | 109.01 | 108.56 | 108.59 | 135600.0 | -0.35% |
| >>> | 2024-12-04 | 108.44 | 109.00 | 108.44 | 108.97 | 380200.0 | 0.93% |
| >>> | 2024-12-03 | 107.74 | 108.02 | 107.65 | 107.97 | 197300.0 | 0.08% |
| >>> | 2024-12-02 | 107.63 | 107.96 | 107.59 | 107.88 | 480600.0 | 0.35% |
| >>> | 2024-11-29 | 106.99 | 107.63 | 106.99 | 107.50 | 263900.0 | 0.66% |
| >>> | 2024-11-27 | 107.17 | 107.25 | 106.50 | 106.80 | 246000.0 | -0.39% |
| >>> | 2024-11-26 | 106.95 | 107.31 | 106.78 | 107.22 | 223100.0 | 0.46% |
| >>> | 2024-11-25 | 106.77 | 107.26 | 106.35 | 106.73 | 280600.0 | 0.56% |
| >>> | 2024-11-22 | 105.68 | 106.22 | 105.65 | 106.14 | 182700.0 | 0.49% |
| >>> | 2024-11-21 | 105.59 | 105.90 | 104.50 | 105.62 | 230200.0 | 0.54% |
| >>> | 2024-11-20 | 105.01 | 105.09 | 103.96 | 105.05 | 230200.0 | 0.0% |
| >>> | 2024-11-19 | 103.69 | 105.14 | 103.69 | 105.05 | 280800.0 | 0.54% |
| >>> | 2024-11-18 | 104.06 | 104.79 | 103.99 | 104.49 | 539100.0 | 0.43% |
| >>> | 2024-11-15 | 105.09 | 105.09 | 103.74 | 104.04 | 294200.0 | -1.54% |
| >>> | 2024-11-14 | 106.44 | 106.53 | 105.55 | 105.67 | 210600.0 | -0.73% |
| >>> | 2024-11-13 | 106.59 | 106.94 | 106.22 | 106.45 | 192200.0 | -0.04% |
| >>> | 2024-11-12 | 106.71 | 106.90 | 106.05 | 106.49 | 152200.0 | -0.25% |
| >>> | 2024-11-11 | 106.97 | 106.99 | 106.48 | 106.76 | 255600.0 | 0.13% |
| >>> | 2024-11-08 | 106.12 | 106.77 | 106.12 | 106.62 | 343800.0 | 0.5% |
| >>> | 2024-11-07 | 105.44 | 106.31 | 105.37 | 106.09 | 256200.0 | 0.89% |
| >>> | 2024-11-06 | 104.59 | 105.26 | 103.97 | 105.15 | 363300.0 | 2.67% |
| >>> | 2024-11-05 | 101.24 | 102.42 | 101.24 | 102.42 | 204500.0 | 1.36% |
| >>> | 2024-11-04 | 101.22 | 101.57 | 100.81 | 101.05 | 180700.0 | -0.23% |
| >>> | 2024-11-01 | 101.36 | 102.04 | 101.22 | 101.28 | 173400.0 | 0.5% |
| >>> | 2024-10-31 | 102.31 | 102.31 | 100.78 | 100.78 | 276500.0 | -2.15% |
| >>> | 2024-10-30 | 103.14 | 103.60 | 102.91 | 102.99 | 123100.0 | -0.34% |
| >>> | 2024-10-29 | 102.83 | 103.51 | 102.57 | 103.34 | 248900.0 | 0.39% |
| >>> | 2024-10-28 | 103.26 | 103.30 | 102.93 | 102.94 | 125100.0 | 0.42% |
| >>> | 2024-10-25 | 102.82 | 103.48 | 102.39 | 102.51 | 129000.0 | 0.05% |
| >>> | 2024-10-24 | 102.57 | 102.62 | 102.02 | 102.46 | 196700.0 | 0.36% |
| >>> | 2024-10-23 | 102.81 | 102.90 | 101.50 | 102.09 | 134300.0 | -1.12% |
| >>> | 2024-10-22 | 102.79 | 103.47 | 102.59 | 103.25 | 239300.0 | -0.11% |
| >>> | 2024-10-21 | 103.32 | 103.58 | 102.82 | 103.36 | 257200.0 | -0.2% |
| >>> | 2024-10-18 | 103.52 | 103.76 | 103.32 | 103.57 | 95300.0 | 0.44% |
| >>> | 2024-10-17 | 103.80 | 103.85 | 103.12 | 103.12 | 238600.0 | 0.0% |
| >>> | 2024-10-16 | 102.89 | 103.24 | 102.58 | 103.12 | 118500.0 | 0.36% |
| >>> | 2024-10-15 | 103.49 | 103.64 | 102.53 | 102.75 | 142700.0 | -0.66% |
| >>> | 2024-10-14 | 102.99 | 103.62 | 102.91 | 103.43 | 137400.0 | 0.86% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice