Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 116.95 | 118.21 | 116.81 | 117.96 | 91056.0 | 0.48% |
| >>> | 2025-10-16 | 118.52 | 118.83 | 116.81 | 117.40 | 208700.0 | -0.63% |
| >>> | 2025-10-15 | 118.61 | 119.06 | 117.31 | 118.14 | 176900.0 | 0.43% |
| >>> | 2025-10-14 | 116.77 | 118.28 | 116.13 | 117.63 | 216900.0 | -0.27% |
| >>> | 2025-10-13 | 117.60 | 118.13 | 117.35 | 117.95 | 171000.0 | 1.68% |
| >>> | 2025-10-10 | 119.66 | 119.87 | 115.94 | 116.00 | 144200.0 | -2.88% |
| >>> | 2025-10-09 | 119.78 | 119.78 | 119.04 | 119.44 | 188300.0 | -0.19% |
| >>> | 2025-10-08 | 119.20 | 119.68 | 119.00 | 119.67 | 127600.0 | 0.67% |
| >>> | 2025-10-07 | 119.74 | 119.74 | 118.57 | 118.87 | 162100.0 | -0.52% |
| >>> | 2025-10-06 | 119.57 | 119.72 | 119.10 | 119.49 | 145700.0 | 0.29% |
| >>> | 2025-10-03 | 119.24 | 119.69 | 118.84 | 119.14 | 140000.0 | -0.01% |
| >>> | 2025-10-02 | 119.37 | 119.37 | 118.64 | 119.15 | 150100.0 | 0.18% |
| >>> | 2025-10-01 | 118.01 | 119.05 | 117.94 | 118.93 | 159500.0 | 0.41% |
| >>> | 2025-09-30 | 117.89 | 118.50 | 117.61 | 118.44 | 130200.0 | 0.35% |
| >>> | 2025-09-29 | 118.12 | 118.40 | 117.86 | 118.03 | 109200.0 | 0.34% |
| >>> | 2025-09-26 | 117.31 | 117.69 | 116.78 | 117.63 | 132300.0 | 0.54% |
| >>> | 2025-09-25 | 116.95 | 117.26 | 116.31 | 117.00 | 215200.0 | -0.54% |
| >>> | 2025-09-24 | 118.41 | 118.41 | 117.41 | 117.63 | 212100.0 | -0.47% |
| >>> | 2025-09-23 | 119.17 | 119.17 | 118.04 | 118.18 | 650900.0 | -0.74% |
| >>> | 2025-09-22 | 118.37 | 119.16 | 118.28 | 119.06 | 338800.0 | 0.38% |
| >>> | 2025-09-19 | 118.45 | 118.71 | 118.00 | 118.61 | 207500.0 | 0.54% |
| >>> | 2025-09-18 | 117.96 | 118.44 | 117.63 | 117.97 | 230300.0 | 0.64% |
| >>> | 2025-09-17 | 117.45 | 117.75 | 116.31 | 117.22 | 108100.0 | -0.14% |
| >>> | 2025-09-16 | 117.76 | 117.76 | 117.21 | 117.39 | 109600.0 | -0.14% |
| >>> | 2025-09-15 | 117.33 | 117.58 | 117.28 | 117.56 | 198700.0 | 0.32% |
| >>> | 2025-09-12 | 117.27 | 117.46 | 117.09 | 117.18 | 111600.0 | -0.05% |
| >>> | 2025-09-11 | 116.69 | 117.32 | 116.44 | 117.24 | 142700.0 | 0.92% |
| >>> | 2025-09-10 | 116.81 | 116.81 | 115.88 | 116.17 | 171500.0 | 0.16% |
| >>> | 2025-09-09 | 115.82 | 116.10 | 115.40 | 115.98 | 198900.0 | 0.19% |
| >>> | 2025-09-08 | 115.69 | 115.92 | 115.53 | 115.76 | 283500.0 | 0.39% |
| >>> | 2025-09-05 | 116.10 | 116.25 | 114.71 | 115.31 | 183900.0 | -0.13% |
| >>> | 2025-09-04 | 114.56 | 115.47 | 114.40 | 115.46 | 184300.0 | 0.94% |
| >>> | 2025-09-03 | 114.25 | 114.56 | 113.85 | 114.39 | 127300.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice