Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-30 | 134.02 | 134.03 | 131.73 | 132.73 | 197200.0 | -2.07% |
| >>> | 2026-10-29 | 135.19 | 135.83 | 135.01 | 135.53 | 99000.0 | -0.48% |
| >>> | 2026-10-28 | 136.19 | 136.43 | 135.74 | 136.18 | 96300.0 | 0.27% |
| >>> | 2026-10-27 | 135.14 | 136.03 | 134.90 | 135.81 | 115800.0 | 0.72% |
| >>> | 2026-10-26 | 134.24 | 135.38 | 134.24 | 134.84 | 119600.0 | 0.57% |
| >>> | 2026-10-23 | 134.27 | 134.67 | 133.84 | 134.08 | 165000.0 | -0.56% |
| >>> | 2026-10-22 | 135.19 | 135.65 | 134.40 | 134.84 | 109500.0 | -1.29% |
| >>> | 2026-10-21 | 136.11 | 136.89 | 135.80 | 136.60 | 86300.0 | 0.57% |
| >>> | 2026-10-20 | 135.13 | 136.51 | 134.95 | 135.82 | 103800.0 | 0.39% |
| >>> | 2026-10-19 | 135.30 | 135.97 | 135.09 | 135.29 | 154300.0 | 0.59% |
| >>> | 2026-10-16 | 136.70 | 136.85 | 134.00 | 134.50 | 91700.0 | -1.49% |
| >>> | 2026-10-15 | 134.97 | 136.73 | 134.97 | 136.54 | 117300.0 | 0.52% |
| >>> | 2026-10-14 | 136.97 | 137.35 | 135.44 | 135.84 | 201300.0 | -1.35% |
| >>> | 2026-10-13 | 137.53 | 137.89 | 137.42 | 137.70 | 144900.0 | -0.01% |
| >>> | 2026-10-12 | 138.13 | 138.13 | 137.61 | 137.72 | 99600.0 | -0.22% |
| >>> | 2026-10-09 | 137.73 | 138.22 | 137.50 | 138.02 | 136800.0 | 0.61% |
| >>> | 2026-10-08 | 137.56 | 137.78 | 136.62 | 137.19 | 92900.0 | -0.62% |
| >>> | 2026-10-07 | 137.76 | 138.22 | 137.44 | 138.05 | 182100.0 | -0.28% |
| >>> | 2026-10-06 | 138.51 | 138.88 | 138.40 | 138.44 | 106300.0 | 0.46% |
| >>> | 2026-10-05 | 136.96 | 138.12 | 136.94 | 137.80 | 142400.0 | 0.77% |
| >>> | 2026-10-02 | 137.02 | 137.45 | 136.38 | 136.75 | 1088000.0 | 0.81% |
| >>> | 2026-10-01 | 135.96 | 136.12 | 134.82 | 135.65 | 164600.0 | 0.09% |
| >>> | 2026-09-30 | 136.30 | 136.75 | 135.53 | 135.53 | 144000.0 | -0.11% |
| >>> | 2026-09-29 | 136.39 | 136.39 | 135.32 | 135.68 | 135200.0 | -0.17% |
| >>> | 2026-09-28 | 136.48 | 136.67 | 135.53 | 135.91 | 188100.0 | -0.83% |
| >>> | 2026-09-25 | 136.76 | 137.21 | 136.18 | 137.05 | 194600.0 | 0.57% |
| >>> | 2026-09-24 | 135.55 | 136.49 | 135.47 | 136.28 | 397700.0 | -0.01% |
| >>> | 2026-09-23 | 137.57 | 137.57 | 136.11 | 136.30 | 165400.0 | -0.92% |
| >>> | 2026-09-22 | 137.56 | 138.03 | 137.42 | 137.57 | 331300.0 | 0.02% |
| >>> | 2026-09-21 | 136.09 | 137.80 | 136.01 | 137.54 | 141700.0 | 1.8% |
| >>> | 2026-09-18 | 135.06 | 135.45 | 134.41 | 135.11 | 169300.0 | 0.1% |
| >>> | 2026-09-17 | 135.18 | 135.18 | 134.51 | 134.97 | 155200.0 | 1.29% |
| >>> | 2026-09-16 | 134.21 | 134.64 | 132.41 | 133.25 | 143000.0 | -0.37% |
| >>> | 2026-09-15 | 134.41 | 134.41 | 133.62 | 133.74 | 175200.0 | -0.61% |
| >>> | 2026-09-14 | 133.90 | 135.08 | 133.90 | 134.56 | 165600.0 | -0.31% |
| >>> | 2026-09-11 | 135.11 | 135.43 | 134.96 | 134.98 | 104900.0 | 0.83% |
| >>> | 2026-09-10 | 133.64 | 134.26 | 133.60 | 133.87 | 291100.0 | -0.59% |
| >>> | 2026-09-09 | 135.15 | 135.15 | 134.48 | 134.67 | 140700.0 | -0.54% |
| >>> | 2026-09-08 | 136.13 | 136.24 | 135.28 | 135.40 | 123300.0 | -0.69% |
| >>> | 2026-09-04 | 136.68 | 136.78 | 136.10 | 136.34 | 64000.0 | -0.58% |
| >>> | 2026-09-03 | 136.07 | 137.32 | 136.06 | 137.13 | 143500.0 | 1.14% |
| >>> | 2026-09-02 | 135.09 | 135.81 | 134.97 | 135.58 | 161000.0 | 0.54% |
| >>> | 2026-09-01 | 134.91 | 135.54 | 134.54 | 134.85 | 443200.0 | -0.94% |
| >>> | 2026-08-31 | 136.29 | 136.34 | 135.69 | 136.13 | 196400.0 | -0.3% |
| >>> | 2026-08-28 | 136.97 | 137.69 | 136.39 | 136.54 | 268800.0 | -0.26% |
| >>> | 2026-08-27 | 136.38 | 137.12 | 136.02 | 136.89 | 134200.0 | 0.87% |
| >>> | 2026-08-26 | 135.69 | 136.05 | 135.41 | 135.71 | 161500.0 | -0.1% |
| >>> | 2026-08-25 | 135.95 | 135.95 | 135.33 | 135.85 | 276600.0 | 0.42% |
| >>> | 2026-08-24 | 135.60 | 135.71 | 135.07 | 135.28 | 118600.0 | -0.35% |
| >>> | 2026-08-21 | 135.80 | 136.10 | 135.34 | 135.75 | 145100.0 | 0.56% |
| >>> | 2026-08-20 | 135.57 | 135.88 | 134.94 | 134.99 | 155700.0 | -0.79% |
| >>> | 2026-08-19 | 136.03 | 136.57 | 135.76 | 136.07 | 101400.0 | 0.42% |
| >>> | 2026-08-18 | 135.71 | 136.08 | 135.42 | 135.50 | 132900.0 | -0.83% |
| >>> | 2026-08-17 | 137.45 | 137.66 | 136.63 | 136.63 | 176300.0 | -0.61% |
| >>> | 2026-08-14 | 137.88 | 138.08 | 137.26 | 137.47 | 85800.0 | -0.24% |
| >>> | 2026-08-13 | 137.22 | 138.12 | 137.15 | 137.80 | 117000.0 | 0.83% |
| >>> | 2026-08-12 | 137.10 | 137.29 | 136.55 | 136.67 | 153500.0 | 0.29% |
| >>> | 2026-08-11 | 137.34 | 137.34 | 136.10 | 136.28 | 78000.0 | -0.41% |
| >>> | 2026-08-10 | 136.94 | 137.26 | 136.70 | 136.84 | 110900.0 | -0.2% |
| >>> | 2026-08-07 | 136.91 | 137.30 | 136.56 | 137.11 | 123100.0 | 0.81% |
| >>> | 2026-08-06 | 136.16 | 136.68 | 135.86 | 136.01 | 265400.0 | -0.18% |
| >>> | 2026-08-05 | 137.26 | 137.60 | 136.25 | 136.25 | 465400.0 | -0.12% |
| >>> | 2026-08-04 | 134.57 | 137.00 | 134.52 | 136.42 | 457000.0 | 1.77% |
| >>> | 2026-08-03 | 132.55 | 134.35 | 132.55 | 134.05 | 116700.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice