Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 95.45 | 95.45 | 93.75 | 94.51 | 239207.0 | 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% |
| >>> | 2025-04-07 | 85.19 | 91.96 | 84.41 | 88.48 | 913879.0 | -0.29% |
| >>> | 2025-04-04 | 91.32 | 91.82 | 88.60 | 88.74 | 914829.0 | -5.63% |
| >>> | 2025-04-03 | 94.92 | 95.92 | 93.96 | 94.03 | 513338.0 | -5.12% |
| >>> | 2025-04-02 | 97.18 | 99.57 | 97.18 | 99.10 | 167767.0 | 0.78% |
| >>> | 2025-04-01 | 97.65 | 98.67 | 97.03 | 98.33 | 307668.0 | 0.39% |
| >>> | 2025-03-31 | 96.25 | 98.12 | 95.61 | 97.95 | 335722.0 | 0.45% |
| >>> | 2025-03-28 | 99.34 | 99.50 | 97.37 | 97.51 | 202674.0 | -2.18% |
| >>> | 2025-03-27 | 99.68 | 100.49 | 99.43 | 99.68 | 200225.0 | -0.45% |
| >>> | 2025-03-26 | 101.36 | 101.47 | 99.80 | 100.13 | 202359.0 | -1.35% |
| >>> | 2025-03-25 | 101.57 | 101.73 | 101.22 | 101.50 | 268082.0 | 0.19% |
| >>> | 2025-03-24 | 100.59 | 101.46 | 100.56 | 101.31 | 231423.0 | 1.96% |
| >>> | 2025-03-21 | 98.07 | 99.44 | 98.07 | 99.36 | 206322.0 | -0.04% |
| >>> | 2025-03-20 | 99.04 | 100.41 | 99.04 | 99.40 | 131604.0 | -0.32% |
| >>> | 2025-03-19 | 98.97 | 100.41 | 98.81 | 99.72 | 291092.0 | 1.16% |
| >>> | 2025-03-18 | 99.25 | 99.29 | 98.29 | 98.58 | 203074.0 | -1.23% |
| >>> | 2025-03-17 | 98.97 | 100.28 | 98.96 | 99.81 | 216232.0 | 0.74% |
| >>> | 2025-03-14 | 97.83 | 99.20 | 97.83 | 99.08 | 172373.0 | 2.22% |
| >>> | 2025-03-13 | 98.39 | 98.46 | 96.65 | 96.93 | 281360.0 | -1.61% |
| >>> | 2025-03-12 | 99.18 | 99.29 | 97.69 | 98.52 | 543468.0 | 0.61% |
| >>> | 2025-03-11 | 98.27 | 99.19 | 97.17 | 97.92 | 330035.0 | -0.71% |
| >>> | 2025-03-10 | 100.13 | 100.47 | 97.78 | 98.62 | 424180.0 | -3.18% |
| >>> | 2025-03-07 | 101.05 | 102.01 | 99.80 | 101.86 | 340463.0 | 0.54% |
| >>> | 2025-03-06 | 101.88 | 102.88 | 100.85 | 101.31 | 297147.0 | -2.04% |
| >>> | 2025-03-05 | 102.23 | 103.70 | 101.58 | 103.42 | 291177.0 | 1.26% |
| >>> | 2025-03-04 | 102.31 | 103.65 | 101.04 | 102.13 | 892391.0 | -1.12% |
| >>> | 2025-03-03 | 105.59 | 105.88 | 102.67 | 103.29 | 307967.0 | -1.87% |
| >>> | 2025-02-28 | 103.65 | 105.26 | 103.16 | 105.26 | 197582.0 | 1.5% |
| >>> | 2025-02-27 | 106.14 | 106.25 | 103.59 | 103.70 | 178655.0 | -1.76% |
| >>> | 2025-02-26 | 105.85 | 106.57 | 105.14 | 105.56 | 187218.0 | 0.11% |
| >>> | 2025-02-25 | 106.02 | 106.20 | 104.66 | 105.44 | 259958.0 | -0.62% |
| >>> | 2025-02-24 | 107.02 | 107.27 | 105.98 | 106.10 | 223637.0 | -0.68% |
| >>> | 2025-02-21 | 108.96 | 108.96 | 106.75 | 106.83 | 162860.0 | -1.92% |
| >>> | 2025-02-20 | 109.35 | 109.35 | 108.30 | 108.92 | 166490.0 | -0.54% |
| >>> | 2025-02-19 | 109.05 | 109.62 | 108.89 | 109.51 | 114739.0 | 0.08% |
| >>> | 2025-02-18 | 109.33 | 109.57 | 108.84 | 109.42 | 256155.0 | 0.19% |
| >>> | 2025-02-14 | 109.17 | 109.36 | 109.01 | 109.21 | 121271.0 | 0.08% |
| >>> | 2025-02-13 | 108.23 | 109.20 | 108.00 | 109.12 | 255996.0 | 1.12% |
| >>> | 2025-02-12 | 107.06 | 108.08 | 107.00 | 107.91 | 152534.0 | -0.24% |
| >>> | 2025-02-11 | 107.81 | 108.33 | 107.78 | 108.17 | 108110.0 | -0.11% |
| >>> | 2025-02-10 | 108.15 | 108.44 | 108.02 | 108.29 | 237750.0 | 0.65% |
| >>> | 2025-02-07 | 108.79 | 109.00 | 107.50 | 107.59 | 165194.0 | -1.04% |
| >>> | 2025-02-06 | 108.46 | 108.74 | 108.08 | 108.72 | 212899.0 | 0.42% |
| >>> | 2025-02-05 | 107.57 | 108.31 | 107.24 | 108.27 | 126356.0 | 0.37% |
| >>> | 2025-02-04 | 107.04 | 107.94 | 107.04 | 107.87 | 302827.0 | 0.81% |
| >>> | 2025-02-03 | 105.82 | 107.52 | 105.71 | 107.00 | 438329.0 | -0.85% |
| >>> | 2025-01-31 | 108.98 | 109.45 | 107.78 | 107.92 | 1200000.0 | -0.4% |
| >>> | 2025-01-30 | 108.12 | 108.72 | 107.65 | 108.35 | 163187.0 | 0.45% |
| >>> | 2025-01-29 | 108.29 | 108.37 | 107.40 | 107.86 | 208653.0 | -0.6% |
| >>> | 2025-01-28 | 107.43 | 108.68 | 107.02 | 108.51 | 163845.0 | 1.18% |
| >>> | 2025-01-27 | 106.33 | 107.50 | 106.24 | 107.24 | 423490.0 | -1.5% |
| >>> | 2025-01-24 | 109.13 | 109.30 | 108.66 | 108.87 | 140321.0 | -0.19% |
| >>> | 2025-01-23 | 108.36 | 109.10 | 108.18 | 109.08 | 156767.0 | 0.45% |
| >>> | 2025-01-22 | 108.36 | 108.82 | 108.26 | 108.59 | 242473.0 | 0.77% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice