Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 103.91 | 104.44 | 103.07 | 104.15 | 154182.0 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice