Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 113.71 | 113.71 | 111.52 | 112.08 | 222847.0 | -1.82% |
| >>> | 2026-03-19 | 113.42 | 114.74 | 113.38 | 114.16 | 201700.0 | -0.25% |
| >>> | 2026-03-18 | 115.72 | 115.94 | 114.45 | 114.45 | 163800.0 | -1.52% |
| >>> | 2026-03-17 | 116.28 | 116.85 | 116.08 | 116.22 | 94700.0 | 0.36% |
| >>> | 2026-03-16 | 115.61 | 116.40 | 115.52 | 115.80 | 162500.0 | 1.13% |
| >>> | 2026-03-13 | 115.87 | 116.35 | 114.41 | 114.51 | 326000.0 | -0.7% |
| >>> | 2026-03-12 | 116.57 | 116.57 | 115.29 | 115.32 | 207400.0 | -1.77% |
| >>> | 2026-03-11 | 117.61 | 118.12 | 116.91 | 117.40 | 125500.0 | -0.14% |
| >>> | 2026-03-10 | 117.76 | 118.74 | 117.12 | 117.56 | 140500.0 | -0.16% |
| >>> | 2026-03-09 | 115.35 | 118.05 | 114.76 | 117.75 | 611800.0 | 0.97% |
| >>> | 2026-03-06 | 116.85 | 117.38 | 116.30 | 116.62 | 257300.0 | -1.53% |
| >>> | 2026-03-05 | 118.45 | 119.01 | 117.40 | 118.43 | 340000.0 | -0.45% |
| >>> | 2026-03-04 | 118.40 | 119.35 | 118.11 | 118.96 | 148800.0 | 0.8% |
| >>> | 2026-03-03 | 117.00 | 118.50 | 116.05 | 118.02 | 443600.0 | -0.92% |
| >>> | 2026-03-02 | 117.32 | 119.53 | 117.32 | 119.11 | 320200.0 | 0.05% |
| >>> | 2026-02-27 | 118.67 | 119.19 | 118.50 | 119.05 | 214800.0 | -0.73% |
| >>> | 2026-02-26 | 120.69 | 120.69 | 119.02 | 119.93 | 159600.0 | -0.5% |
| >>> | 2026-02-25 | 119.90 | 120.68 | 119.90 | 120.53 | 149000.0 | 0.95% |
| >>> | 2026-02-24 | 118.44 | 119.56 | 118.18 | 119.39 | 177000.0 | 0.79% |
| >>> | 2026-02-23 | 119.63 | 120.00 | 118.11 | 118.46 | 248900.0 | -1.28% |
| >>> | 2026-02-20 | 118.73 | 120.16 | 118.73 | 119.99 | 186400.0 | 0.76% |
| >>> | 2026-02-19 | 118.97 | 119.37 | 118.54 | 119.09 | 167100.0 | -0.32% |
| >>> | 2026-02-18 | 119.11 | 120.00 | 118.78 | 119.47 | 192800.0 | 0.58% |
| >>> | 2026-02-17 | 118.14 | 119.18 | 117.44 | 118.78 | 296100.0 | 0.2% |
| >>> | 2026-02-13 | 118.72 | 119.35 | 117.87 | 118.54 | 211900.0 | 0.0% |
| >>> | 2026-02-12 | 120.99 | 121.18 | 118.34 | 118.54 | 358000.0 | -1.77% |
| >>> | 2026-02-11 | 121.81 | 121.83 | 120.29 | 120.67 | 166700.0 | -0.2% |
| >>> | 2026-02-10 | 121.46 | 121.88 | 120.87 | 120.91 | 335200.0 | -0.37% |
| >>> | 2026-02-09 | 120.52 | 121.64 | 120.20 | 121.36 | 500900.0 | 0.59% |
| >>> | 2026-02-06 | 118.98 | 120.94 | 118.98 | 120.65 | 159600.0 | 1.99% |
| >>> | 2026-02-05 | 118.88 | 119.60 | 118.06 | 118.30 | 448000.0 | -1.39% |
| >>> | 2026-02-04 | 120.70 | 120.90 | 119.14 | 119.97 | 274500.0 | -0.55% |
| >>> | 2026-02-03 | 122.32 | 122.32 | 119.69 | 120.63 | 274100.0 | -1.32% |
| >>> | 2026-02-02 | 121.09 | 122.56 | 121.09 | 122.24 | 150900.0 | 0.51% |
| >>> | 2026-01-30 | 121.78 | 122.09 | 120.88 | 121.62 | 93400.0 | -0.51% |
| >>> | 2026-01-29 | 122.76 | 122.76 | 120.40 | 122.24 | 300200.0 | -0.4% |
| >>> | 2026-01-28 | 123.02 | 123.24 | 122.50 | 122.73 | 314800.0 | -0.02% |
| >>> | 2026-01-27 | 122.71 | 122.99 | 122.46 | 122.76 | 372500.0 | 0.32% |
| >>> | 2026-01-26 | 121.83 | 122.58 | 121.79 | 122.37 | 595900.0 | 0.54% |
| >>> | 2026-01-23 | 121.54 | 122.06 | 121.32 | 121.71 | 135600.0 | -0.02% |
| >>> | 2026-01-22 | 121.85 | 122.09 | 121.37 | 121.73 | 152400.0 | 0.74% |
| >>> | 2026-01-21 | 119.83 | 121.45 | 119.60 | 120.84 | 718600.0 | 1.14% |
| >>> | 2026-01-20 | 120.05 | 120.76 | 119.35 | 119.48 | 197300.0 | -2.08% |
| >>> | 2026-01-16 | 122.42 | 122.53 | 121.82 | 122.02 | 108500.0 | -0.13% |
| >>> | 2026-01-15 | 122.69 | 122.80 | 122.03 | 122.18 | 141400.0 | 0.3% |
| >>> | 2026-01-14 | 122.23 | 122.23 | 121.13 | 121.81 | 142400.0 | -0.72% |
| >>> | 2026-01-13 | 123.25 | 123.25 | 122.31 | 122.69 | 104900.0 | -0.37% |
| >>> | 2026-01-12 | 122.40 | 123.31 | 122.40 | 123.15 | 553300.0 | 0.02% |
| >>> | 2026-01-09 | 122.58 | 123.31 | 122.19 | 123.12 | 146200.0 | 0.57% |
| >>> | 2026-01-08 | 122.40 | 122.63 | 122.03 | 122.42 | 179800.0 | -0.12% |
| >>> | 2026-01-07 | 122.72 | 123.26 | 122.56 | 122.57 | 251400.0 | -0.15% |
| >>> | 2026-01-06 | 121.94 | 122.77 | 121.92 | 122.75 | 165200.0 | 0.75% |
| >>> | 2026-01-05 | 121.56 | 122.19 | 121.36 | 121.84 | 245900.0 | 0.66% |
| >>> | 2026-01-02 | 121.60 | 121.89 | 120.43 | 121.04 | 263800.0 | 0.07% |
| >>> | 2025-12-31 | 121.82 | 121.89 | 120.90 | 120.96 | 255300.0 | -0.75% |
| >>> | 2025-12-30 | 122.00 | 122.15 | 121.78 | 121.87 | 175000.0 | -0.16% |
| >>> | 2025-12-29 | 121.95 | 122.29 | 121.73 | 122.06 | 356200.0 | -0.44% |
| >>> | 2025-12-26 | 122.52 | 122.74 | 122.43 | 122.60 | 98400.0 | 0.1% |
| >>> | 2025-12-24 | 122.24 | 122.62 | 122.08 | 122.48 | 100200.0 | 0.27% |
| >>> | 2025-12-23 | 121.42 | 122.18 | 121.42 | 122.15 | 246000.0 | 0.42% |
| >>> | 2025-12-22 | 121.49 | 121.73 | 121.31 | 121.64 | 239000.0 | 0.61% |
| >>> | 2025-12-19 | 119.95 | 120.91 | 119.95 | 120.90 | 134100.0 | 1.04% |
| >>> | 2025-12-18 | 119.80 | 120.37 | 119.40 | 119.65 | 153400.0 | 0.9% |
| >>> | 2025-12-17 | 120.23 | 120.27 | 118.53 | 118.58 | 158200.0 | -1.23% |
| >>> | 2025-12-16 | 119.84 | 120.31 | 119.29 | 120.06 | 321300.0 | -0.02% |
| >>> | 2025-12-15 | 121.09 | 121.13 | 120.00 | 120.09 | 216900.0 | -0.36% |
| >>> | 2025-12-12 | 121.70 | 121.91 | 120.08 | 120.52 | 181600.0 | -1.45% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice