Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 111.28 | 111.32 | 110.13 | 110.15 | 110080.0 | -0.43% |
| >>> | 2025-07-14 | 110.30 | 110.74 | 110.21 | 110.63 | 241900.0 | 0.19% |
| >>> | 2025-07-11 | 110.50 | 110.64 | 110.17 | 110.42 | 235400.0 | -0.44% |
| >>> | 2025-07-10 | 110.80 | 111.18 | 110.47 | 110.91 | 113737.0 | 0.18% |
| >>> | 2025-07-09 | 110.29 | 110.83 | 110.11 | 110.71 | 122226.0 | 0.65% |
| >>> | 2025-07-08 | 110.33 | 110.33 | 109.90 | 110.00 | 185209.0 | -0.07% |
| >>> | 2025-07-07 | 110.55 | 110.63 | 109.60 | 110.08 | 162323.0 | -0.84% |
| >>> | 2025-07-03 | 110.56 | 111.11 | 110.53 | 111.01 | 105064.0 | 0.88% |
| >>> | 2025-07-02 | 109.31 | 110.06 | 109.31 | 110.04 | 152214.0 | 0.52% |
| >>> | 2025-07-01 | 109.29 | 109.76 | 109.09 | 109.47 | 364546.0 | -0.16% |
| >>> | 2025-06-30 | 109.63 | 109.85 | 109.12 | 109.64 | 393389.0 | 0.62% |
| >>> | 2025-06-27 | 108.71 | 109.26 | 108.24 | 108.96 | 176886.0 | 0.46% |
| >>> | 2025-06-26 | 108.00 | 108.52 | 107.79 | 108.46 | 140642.0 | 0.86% |
| >>> | 2025-06-25 | 107.77 | 107.89 | 107.30 | 107.54 | 487064.0 | 0.03% |
| >>> | 2025-06-24 | 107.03 | 107.65 | 106.85 | 107.51 | 277854.0 | 1.34% |
| >>> | 2025-06-23 | 105.04 | 106.16 | 104.48 | 106.09 | 225954.0 | 1.01% |
| >>> | 2025-06-20 | 105.89 | 106.03 | 104.76 | 105.03 | 166311.0 | -0.57% |
| >>> | 2025-06-18 | 105.79 | 106.33 | 105.45 | 105.63 | 277512.0 | 0.03% |
| >>> | 2025-06-17 | 106.07 | 106.33 | 105.38 | 105.60 | 368958.0 | -0.89% |
| >>> | 2025-06-16 | 106.11 | 106.84 | 106.11 | 106.55 | 148942.0 | 1.1% |
| >>> | 2025-06-13 | 105.63 | 106.36 | 105.14 | 105.39 | 134623.0 | -1.29% |
| >>> | 2025-06-12 | 106.25 | 106.84 | 106.11 | 106.77 | 306937.0 | 0.33% |
| >>> | 2025-06-11 | 107.00 | 107.25 | 106.16 | 106.42 | 143757.0 | -0.41% |
| >>> | 2025-06-10 | 106.31 | 106.92 | 106.20 | 106.86 | 173163.0 | 0.58% |
| >>> | 2025-06-09 | 106.43 | 106.49 | 106.07 | 106.24 | 124704.0 | 0.13% |
| >>> | 2025-06-06 | 105.99 | 106.42 | 105.82 | 106.10 | 157997.0 | 0.98% |
| >>> | 2025-06-05 | 105.94 | 106.23 | 104.69 | 105.07 | 153604.0 | -0.45% |
| >>> | 2025-06-04 | 105.48 | 105.89 | 105.48 | 105.55 | 108080.0 | 0.15% |
| >>> | 2025-06-03 | 104.69 | 105.55 | 104.65 | 105.39 | 160775.0 | 0.66% |
| >>> | 2025-06-02 | 103.87 | 104.73 | 103.33 | 104.70 | 206860.0 | 0.53% |
| >>> | 2025-05-30 | 103.91 | 104.44 | 103.07 | 104.15 | 154179.0 | -0.16% |
| >>> | 2025-05-29 | 105.09 | 105.09 | 103.64 | 104.32 | 215171.0 | 0.36% |
| >>> | 2025-05-28 | 104.52 | 104.79 | 103.82 | 103.95 | 106409.0 | -0.48% |
| >>> | 2025-05-27 | 103.47 | 104.53 | 103.34 | 104.45 | 142609.0 | 2.12% |
| >>> | 2025-05-23 | 101.71 | 102.74 | 101.58 | 102.28 | 384192.0 | -0.8% |
| >>> | 2025-05-22 | 102.90 | 103.75 | 102.90 | 103.11 | 192476.0 | 0.09% |
| >>> | 2025-05-21 | 104.00 | 104.80 | 102.77 | 103.02 | 229190.0 | -1.76% |
| >>> | 2025-05-20 | 105.03 | 105.04 | 104.26 | 104.87 | 125861.0 | -0.31% |
| >>> | 2025-05-19 | 103.93 | 105.31 | 103.93 | 105.20 | 182522.0 | 0.04% |
| >>> | 2025-05-16 | 104.54 | 105.16 | 104.25 | 105.16 | 193063.0 | 0.7% |
| >>> | 2025-05-15 | 103.77 | 104.56 | 103.51 | 104.43 | 227928.0 | 0.34% |
| >>> | 2025-05-14 | 104.12 | 104.43 | 103.74 | 104.08 | 504036.0 | 0.21% |
| >>> | 2025-05-13 | 103.20 | 104.28 | 103.20 | 103.86 | 193774.0 | 0.72% |
| >>> | 2025-05-12 | 102.77 | 103.13 | 101.96 | 103.12 | 413172.0 | 3.61% |
| >>> | 2025-05-09 | 100.00 | 100.20 | 99.30 | 99.53 | 556674.0 | -0.09% |
| >>> | 2025-05-08 | 99.63 | 100.57 | 99.00 | 99.62 | 326548.0 | 0.84% |
| >>> | 2025-05-07 | 98.66 | 99.22 | 97.94 | 98.79 | 124857.0 | 0.38% |
| >>> | 2025-05-06 | 98.29 | 99.18 | 98.12 | 98.42 | 388770.0 | -0.93% |
| >>> | 2025-05-05 | 98.98 | 99.94 | 98.98 | 99.34 | 227758.0 | -0.47% |
| >>> | 2025-05-02 | 99.32 | 100.14 | 99.12 | 99.81 | 155806.0 | 1.48% |
| >>> | 2025-05-01 | 98.93 | 99.39 | 98.26 | 98.35 | 385730.0 | 0.86% |
| >>> | 2025-04-30 | 96.07 | 97.87 | 95.18 | 97.51 | 213404.0 | 0.01% |
| >>> | 2025-04-29 | 96.56 | 97.68 | 96.51 | 97.50 | 131952.0 | 0.63% |
| >>> | 2025-04-28 | 97.01 | 97.33 | 95.83 | 96.89 | 124551.0 | 0.0% |
| >>> | 2025-04-25 | 96.14 | 96.95 | 95.65 | 96.89 | 185060.0 | 0.91% |
| >>> | 2025-04-24 | 94.22 | 96.14 | 94.06 | 96.02 | 213400.0 | 2.32% |
| >>> | 2025-04-23 | 94.79 | 95.68 | 93.66 | 93.84 | 406860.0 | 1.73% |
| >>> | 2025-04-22 | 90.86 | 92.72 | 90.84 | 92.24 | 350670.0 | 2.64% |
| >>> | 2025-04-21 | 91.11 | 91.24 | 88.98 | 89.87 | 376166.0 | -2.45% |
| >>> | 2025-04-17 | 92.48 | 92.85 | 91.69 | 92.13 | 217342.0 | 0.02% |
| >>> | 2025-04-16 | 93.04 | 93.77 | 91.13 | 92.11 | 197386.0 | -2.42% |
| >>> | 2025-04-15 | 94.66 | 95.35 | 94.18 | 94.39 | 792509.0 | -0.13% |
| >>> | 2025-04-14 | 95.45 | 95.45 | 93.75 | 94.51 | 239266.0 | 0.88% |
| >>> | 2025-04-11 | 91.76 | 93.96 | 91.37 | 93.69 | 199893.0 | 1.74% |
| >>> | 2025-04-10 | 93.56 | 93.65 | 89.51 | 92.09 | 279102.0 | -3.58% |
| >>> | 2025-04-09 | 86.50 | 96.02 | 86.44 | 95.51 | 609383.0 | 9.87% |
| >>> | 2025-04-08 | 91.55 | 92.15 | 85.68 | 86.93 | 443936.0 | -1.75% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice