Historical Data: ESGV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 132.47 | 132.60 | 131.62 | 132.38 | 133538.0 | 1.19% |
| >>> | 2026-06-17 | 132.95 | 133.08 | 130.67 | 130.82 | 161000.0 | -1.32% |
| >>> | 2026-06-16 | 133.61 | 133.86 | 132.56 | 132.57 | 385700.0 | -0.79% |
| >>> | 2026-06-15 | 133.24 | 134.09 | 133.24 | 133.63 | 759300.0 | 2.01% |
| >>> | 2026-06-12 | 130.81 | 131.46 | 129.90 | 131.00 | 127200.0 | 0.52% |
| >>> | 2026-06-11 | 128.48 | 130.68 | 127.68 | 130.32 | 215200.0 | 1.88% |
| >>> | 2026-06-10 | 129.13 | 130.34 | 127.90 | 127.91 | 160500.0 | -1.7% |
| >>> | 2026-06-09 | 131.41 | 132.18 | 127.44 | 130.12 | 179500.0 | -0.34% |
| >>> | 2026-06-08 | 131.29 | 131.78 | 130.47 | 130.56 | 308500.0 | 0.35% |
| >>> | 2026-06-05 | 133.11 | 133.31 | 129.84 | 130.10 | 297800.0 | -3.05% |
| >>> | 2026-06-04 | 132.96 | 134.44 | 132.96 | 134.19 | 162300.0 | 0.43% |
| >>> | 2026-06-03 | 134.63 | 134.68 | 133.41 | 133.61 | 174200.0 | -0.88% |
| >>> | 2026-06-02 | 134.51 | 134.98 | 134.29 | 134.80 | 429000.0 | 0.09% |
| >>> | 2026-06-01 | 133.77 | 134.99 | 133.77 | 134.68 | 215300.0 | 0.47% |
| >>> | 2026-05-29 | 133.85 | 134.37 | 133.70 | 134.05 | 197000.0 | 0.36% |
| >>> | 2026-05-28 | 132.66 | 133.74 | 132.43 | 133.57 | 237800.0 | 0.65% |
| >>> | 2026-05-27 | 132.79 | 132.89 | 132.20 | 132.71 | 225800.0 | 0.12% |
| >>> | 2026-05-26 | 132.33 | 132.83 | 132.07 | 132.55 | 122400.0 | 0.82% |
| >>> | 2026-05-22 | 131.67 | 132.07 | 131.26 | 131.47 | 177000.0 | 0.4% |
| >>> | 2026-05-21 | 129.95 | 131.40 | 129.82 | 130.94 | 138100.0 | 0.32% |
| >>> | 2026-05-20 | 129.16 | 130.57 | 128.93 | 130.52 | 132000.0 | 1.34% |
| >>> | 2026-05-19 | 128.95 | 129.54 | 128.40 | 128.79 | 258500.0 | -0.69% |
| >>> | 2026-05-18 | 130.13 | 130.47 | 128.84 | 129.68 | 198400.0 | -0.19% |
| >>> | 2026-05-15 | 130.16 | 130.84 | 129.73 | 129.93 | 103600.0 | -1.32% |
| >>> | 2026-05-14 | 130.82 | 132.07 | 130.82 | 131.67 | 114100.0 | 0.79% |
| >>> | 2026-05-13 | 129.82 | 130.95 | 129.50 | 130.64 | 144800.0 | 0.66% |
| >>> | 2026-05-12 | 129.67 | 129.82 | 128.59 | 129.78 | 100700.0 | -0.38% |
| >>> | 2026-05-11 | 129.91 | 130.58 | 129.90 | 130.27 | 136500.0 | 0.05% |
| >>> | 2026-05-08 | 129.61 | 130.23 | 129.56 | 130.20 | 131600.0 | 0.98% |
| >>> | 2026-05-07 | 129.63 | 129.92 | 128.71 | 128.94 | 501400.0 | -0.27% |
| >>> | 2026-05-06 | 128.14 | 129.40 | 128.14 | 129.29 | 347700.0 | 1.69% |
| >>> | 2026-05-05 | 126.72 | 127.33 | 126.68 | 127.14 | 279000.0 | 0.94% |
| >>> | 2026-05-04 | 126.22 | 126.65 | 125.35 | 125.95 | 158800.0 | -0.3% |
| >>> | 2026-05-01 | 126.19 | 127.07 | 126.15 | 126.33 | 92100.0 | 0.45% |
| >>> | 2026-04-30 | 125.32 | 125.94 | 124.30 | 125.77 | 539100.0 | 0.91% |
| >>> | 2026-04-29 | 124.64 | 124.79 | 124.10 | 124.63 | 150000.0 | -0.05% |
| >>> | 2026-04-28 | 124.71 | 124.97 | 124.24 | 124.69 | 109800.0 | -0.68% |
| >>> | 2026-04-27 | 125.06 | 125.67 | 125.06 | 125.55 | 105200.0 | 0.22% |
| >>> | 2026-04-24 | 124.60 | 125.40 | 124.32 | 125.28 | 121400.0 | 0.98% |
| >>> | 2026-04-23 | 124.43 | 124.94 | 122.94 | 124.07 | 172900.0 | -0.74% |
| >>> | 2026-04-22 | 124.49 | 125.04 | 124.27 | 125.00 | 407400.0 | 1.08% |
| >>> | 2026-04-21 | 124.96 | 125.17 | 123.52 | 123.67 | 117700.0 | -0.63% |
| >>> | 2026-04-20 | 124.25 | 124.51 | 123.88 | 124.45 | 368000.0 | -0.14% |
| >>> | 2026-04-17 | 123.78 | 125.05 | 123.78 | 124.62 | 138000.0 | 1.53% |
| >>> | 2026-04-16 | 122.55 | 123.02 | 122.15 | 122.74 | 423500.0 | 0.29% |
| >>> | 2026-04-15 | 121.37 | 122.49 | 121.33 | 122.39 | 306100.0 | 1.04% |
| >>> | 2026-04-14 | 119.86 | 121.15 | 119.86 | 121.13 | 210000.0 | 1.47% |
| >>> | 2026-04-13 | 117.48 | 119.39 | 117.34 | 119.38 | 147100.0 | 1.27% |
| >>> | 2026-04-10 | 118.31 | 118.39 | 117.72 | 117.88 | 150100.0 | -0.05% |
| >>> | 2026-04-09 | 117.13 | 118.09 | 116.63 | 117.94 | 197800.0 | 0.58% |
| >>> | 2026-04-08 | 117.72 | 117.81 | 116.58 | 117.26 | 175800.0 | 2.82% |
| >>> | 2026-04-07 | 113.61 | 114.06 | 112.47 | 114.04 | 147400.0 | 0.04% |
| >>> | 2026-04-06 | 113.54 | 114.12 | 113.38 | 113.99 | 156000.0 | 0.53% |
| >>> | 2026-04-02 | 111.39 | 113.68 | 111.20 | 113.39 | 168800.0 | 0.09% |
| >>> | 2026-04-01 | 113.01 | 113.93 | 112.74 | 113.29 | 631300.0 | 0.91% |
| >>> | 2026-03-31 | 109.89 | 112.42 | 109.79 | 112.27 | 646600.0 | 3.4% |
| >>> | 2026-03-30 | 109.91 | 109.97 | 108.18 | 108.58 | 428100.0 | -0.34% |
| >>> | 2026-03-27 | 110.74 | 110.74 | 108.79 | 108.95 | 261900.0 | -2.09% |
| >>> | 2026-03-26 | 112.48 | 113.16 | 111.21 | 111.27 | 172600.0 | -1.95% |
| >>> | 2026-03-25 | 113.91 | 114.16 | 112.92 | 113.48 | 215500.0 | 0.66% |
| >>> | 2026-03-24 | 112.73 | 113.38 | 112.26 | 112.74 | 280300.0 | -0.6% |
| >>> | 2026-03-23 | 113.87 | 114.76 | 113.18 | 113.42 | 207800.0 | 1.2% |
| >>> | 2026-03-20 | 113.71 | 113.71 | 111.52 | 112.08 | 225500.0 | -1.57% |
| >>> | 2026-03-19 | 113.13 | 114.44 | 113.09 | 113.87 | 201700.0 | -0.25% |
| >>> | 2026-03-18 | 115.42 | 115.64 | 114.16 | 114.16 | 163800.0 | -1.52% |
| >>> | 2026-03-17 | 115.98 | 116.55 | 115.78 | 115.92 | 94700.0 | 0.36% |
| >>> | 2026-03-16 | 115.31 | 116.10 | 115.22 | 115.50 | 162500.0 | 0.86% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice