Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 114.25 | 114.56 | 113.85 | 114.39 | 127325.0 | 0.67% |
| >>> | 2025-09-02 | 113.05 | 113.73 | 112.62 | 113.63 | 678400.0 | -0.81% |
| >>> | 2025-08-29 | 115.04 | 115.06 | 114.27 | 114.56 | 102400.0 | -0.68% |
| >>> | 2025-08-28 | 115.07 | 115.45 | 114.71 | 115.35 | 369000.0 | 0.42% |
| >>> | 2025-08-27 | 114.56 | 115.00 | 114.50 | 114.87 | 110100.0 | 0.25% |
| >>> | 2025-08-26 | 114.02 | 114.62 | 113.95 | 114.58 | 102500.0 | 0.41% |
| >>> | 2025-08-25 | 114.38 | 114.64 | 114.11 | 114.11 | 111100.0 | -0.47% |
| >>> | 2025-08-22 | 112.87 | 114.87 | 112.87 | 114.65 | 118700.0 | 1.8% |
| >>> | 2025-08-21 | 112.64 | 113.04 | 112.36 | 112.62 | 110100.0 | -0.39% |
| >>> | 2025-08-20 | 113.34 | 113.34 | 112.06 | 113.06 | 183600.0 | -0.41% |
| >>> | 2025-08-19 | 114.39 | 114.48 | 113.32 | 113.53 | 192600.0 | -0.77% |
| >>> | 2025-08-18 | 114.27 | 114.49 | 114.15 | 114.41 | 399200.0 | 0.03% |
| >>> | 2025-08-15 | 114.84 | 114.84 | 114.17 | 114.37 | 121100.0 | -0.19% |
| >>> | 2025-08-14 | 114.12 | 114.69 | 114.10 | 114.59 | 488900.0 | 0.02% |
| >>> | 2025-08-13 | 114.52 | 114.74 | 114.25 | 114.57 | 214300.0 | 0.43% |
| >>> | 2025-08-12 | 113.22 | 114.12 | 112.90 | 114.08 | 139400.0 | 1.26% |
| >>> | 2025-08-11 | 113.00 | 113.33 | 112.50 | 112.66 | 125900.0 | -0.27% |
| >>> | 2025-08-08 | 112.36 | 113.06 | 112.36 | 112.97 | 162900.0 | 0.75% |
| >>> | 2025-08-07 | 112.87 | 112.92 | 111.41 | 112.13 | 297100.0 | 0.01% |
| >>> | 2025-08-06 | 111.48 | 112.21 | 111.21 | 112.12 | 150500.0 | 0.81% |
| >>> | 2025-08-05 | 111.90 | 112.07 | 111.02 | 111.22 | 174400.0 | -0.52% |
| >>> | 2025-08-04 | 110.73 | 111.80 | 110.73 | 111.80 | 242200.0 | 1.74% |
| >>> | 2025-08-01 | 110.72 | 110.72 | 109.51 | 109.89 | 225800.0 | -1.83% |
| >>> | 2025-07-31 | 113.33 | 113.48 | 111.70 | 111.94 | 244900.0 | -0.43% |
| >>> | 2025-07-30 | 112.60 | 112.97 | 111.89 | 112.42 | 157600.0 | -0.03% |
| >>> | 2025-07-29 | 113.07 | 113.19 | 112.36 | 112.45 | 327700.0 | -0.4% |
| >>> | 2025-07-28 | 113.08 | 113.08 | 112.68 | 112.90 | 130000.0 | 0.01% |
| >>> | 2025-07-25 | 112.56 | 113.00 | 112.52 | 112.89 | 91200.0 | 0.42% |
| >>> | 2025-07-24 | 112.50 | 112.72 | 112.39 | 112.42 | 474500.0 | 0.09% |
| >>> | 2025-07-23 | 112.00 | 112.32 | 111.60 | 112.32 | 228500.0 | 0.69% |
| >>> | 2025-07-22 | 111.51 | 111.66 | 110.98 | 111.55 | 135900.0 | 0.13% |
| >>> | 2025-07-21 | 111.51 | 111.97 | 111.39 | 111.40 | 320300.0 | 0.11% |
| >>> | 2025-07-18 | 111.60 | 111.60 | 110.99 | 111.28 | 372600.0 | 0.0% |
| >>> | 2025-07-17 | 110.67 | 111.40 | 110.63 | 111.28 | 353000.0 | 0.67% |
| >>> | 2025-07-16 | 110.52 | 110.65 | 109.43 | 110.54 | 441600.0 | 0.35% |
| >>> | 2025-07-15 | 111.28 | 111.32 | 110.12 | 110.15 | 110100.0 | -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 | 113700.0 | 0.18% |
| >>> | 2025-07-09 | 110.29 | 110.83 | 110.11 | 110.71 | 122200.0 | 0.65% |
| >>> | 2025-07-08 | 110.33 | 110.33 | 109.90 | 110.00 | 185200.0 | -0.07% |
| >>> | 2025-07-07 | 110.55 | 110.63 | 109.60 | 110.08 | 162300.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice