NasdaqGM - Delayed Quote USD

Vanguard Global ESG Select Stoc (0P0001H1CY)

34.62 +0.17 (+0.49%)
At close: April 5 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 28, 2024 37.01 37.01 37.01 37.01 37.01 -
Aug 27, 2024 37.20 37.20 37.20 37.20 37.20 -
Aug 26, 2024 37.08 37.08 37.08 37.08 37.08 -
Aug 23, 2024 37.19 37.19 37.19 37.19 37.19 -
Aug 22, 2024 36.75 36.75 36.75 36.75 36.75 -
Aug 21, 2024 36.88 36.88 36.88 36.88 36.88 -
Aug 20, 2024 36.59 36.59 36.59 36.59 36.59 -
Aug 19, 2024 36.54 36.54 36.54 36.54 36.54 -
Aug 16, 2024 36.28 36.28 36.28 36.28 36.28 -
Aug 15, 2024 36.11 36.11 36.11 36.11 36.11 -
Aug 14, 2024 35.60 35.60 35.60 35.60 35.60 -
Aug 13, 2024 35.47 35.47 35.47 35.47 35.47 -
Aug 12, 2024 35.03 35.03 35.03 35.03 35.03 -
Aug 9, 2024 35.18 35.18 35.18 35.18 35.18 -
Aug 8, 2024 35.05 35.05 35.05 35.05 35.05 -
Aug 7, 2024 34.54 34.54 34.54 34.54 34.54 -
Aug 6, 2024 34.51 34.51 34.51 34.51 34.51 -
Aug 5, 2024 34.36 34.36 34.36 34.36 34.36 -
Aug 2, 2024 35.16 35.16 35.16 35.16 35.16 -
Aug 1, 2024 35.57 35.57 35.57 35.57 35.57 -
Jul 31, 2024 36.09 36.09 36.09 36.09 36.09 -
Jul 30, 2024 35.88 35.88 35.88 35.88 35.88 -
Jul 29, 2024 35.91 35.91 35.91 35.91 35.91 -
Jul 26, 2024 36.01 36.01 36.01 36.01 36.01 -
Jul 25, 2024 35.53 35.53 35.53 35.53 35.53 -
Jul 24, 2024 35.74 35.74 35.74 35.74 35.74 -
Jul 23, 2024 36.13 36.13 36.13 36.13 36.13 -
Jul 22, 2024 36.28 36.28 36.28 36.28 36.28 -
Jul 19, 2024 35.97 35.97 35.97 35.97 35.97 -
Jul 18, 2024 36.14 36.14 36.14 36.14 36.14 -
Jul 17, 2024 36.41 36.41 36.41 36.41 36.41 -
Jul 16, 2024 36.55 36.55 36.55 36.55 36.55 -
Jul 15, 2024 36.38 36.38 36.38 36.38 36.38 -
Jul 12, 2024 36.54 36.54 36.54 36.54 36.54 -
Jul 11, 2024 36.25 36.25 36.25 36.25 36.25 -
Jul 10, 2024 36.05 36.05 36.05 36.05 36.05 -
Jul 9, 2024 35.66 35.66 35.66 35.66 35.66 -
Jul 8, 2024 35.70 35.70 35.70 35.70 35.70 -
Jul 5, 2024 35.80 35.80 35.80 35.80 35.80 -
Jul 3, 2024 35.67 35.67 35.67 35.67 35.67 -
Jul 2, 2024 35.47 35.47 35.47 35.47 35.47 -
Jul 1, 2024 35.27 35.27 35.27 35.27 35.27 -
Jun 28, 2024 35.32 35.32 35.32 35.32 35.32 -
Jun 27, 2024 35.45 35.45 35.45 35.45 35.45 -
Jun 26, 2024 35.43 35.43 35.43 35.43 35.43 -
Jun 25, 2024 35.56 35.56 35.56 35.56 35.56 -
Jun 24, 2024 35.65 35.65 35.65 35.65 35.65 -
Jun 21, 2024 35.51 35.51 35.51 35.51 35.51 -
Jun 20, 2024 35.56 35.56 35.56 35.56 35.56 -
Jun 18, 2024 35.49 35.49 35.49 35.49 35.49 -
Jun 17, 2024 35.28 35.28 35.28 35.28 35.28 -
Jun 14, 2024 35.06 35.06 35.06 35.06 35.06 -
Jun 13, 2024 35.26 35.26 35.26 35.26 35.26 -
Jun 12, 2024 35.42 35.42 35.42 35.42 35.42 -
Jun 11, 2024 35.09 35.09 35.09 35.09 35.09 -
Jun 10, 2024 35.27 35.27 35.27 35.27 35.27 -
Jun 7, 2024 35.18 35.18 35.18 35.18 35.18 -
Jun 6, 2024 35.45 35.45 35.45 35.45 35.45 -
Jun 5, 2024 35.37 35.37 35.37 35.37 35.37 -
Jun 4, 2024 35.18 35.18 35.18 35.18 35.18 -
Jun 3, 2024 35.07 35.07 35.07 35.07 35.07 -
May 31, 2024 35.15 35.15 35.15 35.15 35.15 -
May 30, 2024 34.78 34.78 34.78 34.78 34.78 -
May 29, 2024 34.65 34.65 34.65 34.65 34.65 -
May 28, 2024 35.09 35.09 35.09 35.09 35.09 -
May 24, 2024 35.25 35.25 35.25 35.25 35.25 -
May 23, 2024 35.15 35.15 35.15 35.15 35.15 -
May 22, 2024 35.59 35.59 35.59 35.59 35.59 -
May 21, 2024 35.67 35.67 35.67 35.67 35.67 -
May 20, 2024 35.73 35.73 35.73 35.73 35.73 -
May 17, 2024 35.77 35.77 35.77 35.77 35.77 -
May 16, 2024 35.64 35.64 35.64 35.64 35.64 -
May 15, 2024 35.86 35.86 35.86 35.86 35.86 -
May 14, 2024 35.50 35.50 35.50 35.50 35.50 -
May 13, 2024 35.32 35.32 35.32 35.32 35.32 -
May 10, 2024 35.32 35.32 35.32 35.32 35.32 -
May 9, 2024 35.24 35.24 35.24 35.24 35.24 -
May 8, 2024 34.98 34.98 34.98 34.98 34.98 -
May 7, 2024 34.90 34.90 34.90 34.90 34.90 -
May 6, 2024 34.72 34.72 34.72 34.72 34.72 -
May 3, 2024 34.54 34.54 34.54 34.54 34.54 -
May 2, 2024 34.20 34.20 34.20 34.20 34.20 -
May 1, 2024 33.80 33.80 33.80 33.80 33.80 -
Apr 30, 2024 33.83 33.83 33.83 33.83 33.83 -
Apr 29, 2024 34.20 34.20 34.20 34.20 34.20 -
Apr 26, 2024 34.09 34.09 34.09 34.09 34.09 -
Apr 25, 2024 33.92 33.92 33.92 33.92 33.92 -
Apr 24, 2024 33.97 33.97 33.97 33.97 33.97 -
Apr 23, 2024 33.96 33.96 33.96 33.96 33.96 -
Apr 22, 2024 33.61 33.61 33.61 33.61 33.61 -
Apr 19, 2024 33.26 33.26 33.26 33.26 33.26 -
Apr 18, 2024 33.26 33.26 33.26 33.26 33.26 -
Apr 17, 2024 33.29 33.29 33.29 33.29 33.29 -
Apr 16, 2024 33.36 33.36 33.36 33.36 33.36 -
Apr 15, 2024 33.54 33.54 33.54 33.54 33.54 -
Apr 12, 2024 33.72 33.72 33.72 33.72 33.72 -
Apr 11, 2024 34.30 34.30 34.30 34.30 34.30 -
Apr 10, 2024 34.26 34.26 34.26 34.26 34.26 -
Apr 9, 2024 34.76 34.76 34.76 34.76 34.76 -
Apr 8, 2024 34.65 34.65 34.65 34.65 34.65 -
Apr 5, 2024 34.62 34.62 34.62 34.62 34.62 -
Apr 4, 2024 34.45 34.45 34.45 34.45 34.45 -
Apr 3, 2024 34.74 34.74 34.74 34.74 34.74 -
Apr 2, 2024 34.72 34.72 34.72 34.72 34.72 -
Apr 1, 2024 34.91 34.91 34.91 34.91 34.91 -
Mar 28, 2024 35.11 35.11 35.11 35.11 35.11 -
Mar 27, 2024 0.00 Dividend
Mar 27, 2024 35.14 35.14 35.14 35.14 35.14 -
Mar 26, 2024 34.81 34.81 34.81 34.81 34.81 -
Mar 25, 2024 34.84 34.84 34.84 34.84 34.84 -
Mar 22, 2024 35.05 35.05 35.05 35.05 35.05 -
Mar 21, 2024 35.13 35.13 35.13 35.13 35.13 -
Mar 20, 2024 35.00 35.00 35.00 35.00 35.00 -
Mar 19, 2024 34.70 34.70 34.70 34.70 34.70 -
Mar 18, 2024 34.55 34.55 34.55 34.55 34.55 -
Mar 15, 2024 34.53 34.53 34.53 34.53 34.53 -
Mar 14, 2024 34.63 34.63 34.63 34.63 34.63 -
Mar 13, 2024 34.80 34.80 34.80 34.80 34.80 -
Mar 12, 2024 34.64 34.64 34.64 34.64 34.64 -
Mar 11, 2024 34.48 34.48 34.48 34.48 34.48 -
Mar 8, 2024 34.52 34.52 34.52 34.52 34.52 -
Mar 7, 2024 34.59 34.59 34.59 34.59 34.59 -
Mar 6, 2024 34.14 34.14 34.14 34.14 34.14 -
Mar 5, 2024 33.95 33.95 33.95 33.95 33.95 -
Mar 4, 2024 34.18 34.18 34.18 34.18 34.18 -
Mar 1, 2024 34.10 34.10 34.10 34.10 34.10 -
Feb 29, 2024 33.85 33.85 33.85 33.85 33.85 -
Feb 28, 2024 33.82 33.82 33.82 33.82 33.82 -
Feb 27, 2024 33.82 33.82 33.82 33.82 33.82 -
Feb 26, 2024 33.81 33.81 33.81 33.81 33.81 -
Feb 23, 2024 33.88 33.88 33.88 33.88 33.88 -
Feb 22, 2024 33.86 33.86 33.86 33.86 33.86 -
Feb 21, 2024 33.62 33.62 33.62 33.62 33.62 -
Feb 20, 2024 33.52 33.52 33.52 33.52 33.52 -
Feb 16, 2024 33.41 33.41 33.41 33.41 33.41 -
Feb 15, 2024 33.42 33.42 33.42 33.42 33.42 -
Feb 14, 2024 33.14 33.14 33.14 33.14 33.14 -
Feb 13, 2024 32.85 32.85 32.85 32.85 32.85 -
Feb 12, 2024 33.25 33.25 33.25 33.25 33.25 -
Feb 9, 2024 33.20 33.20 33.20 33.20 33.20 -
Feb 8, 2024 33.15 33.15 33.15 33.15 33.15 -
Feb 7, 2024 33.15 33.15 33.15 33.15 33.15 -
Feb 6, 2024 33.03 33.03 33.03 33.03 33.03 -
Feb 5, 2024 32.93 32.93 32.93 32.93 32.93 -
Feb 2, 2024 33.09 33.09 33.09 33.09 33.09 -
Feb 1, 2024 33.15 33.15 33.15 33.15 33.15 -
Jan 31, 2024 32.76 32.76 32.76 32.76 32.76 -
Jan 30, 2024 33.01 33.01 33.01 33.01 33.01 -
Jan 29, 2024 33.04 33.04 33.04 33.04 33.04 -
Jan 26, 2024 32.86 32.86 32.86 32.86 32.86 -
Jan 25, 2024 32.80 32.80 32.80 32.80 32.80 -
Jan 24, 2024 32.59 32.59 32.59 32.59 32.59 -
Jan 23, 2024 32.49 32.49 32.49 32.49 32.49 -
Jan 22, 2024 32.50 32.50 32.50 32.50 32.50 -
Jan 19, 2024 32.53 32.53 32.53 32.53 32.53 -
Jan 18, 2024 32.22 32.22 32.22 32.22 32.22 -
Jan 17, 2024 32.01 32.01 32.01 32.01 32.01 -
Jan 16, 2024 32.24 32.24 32.24 32.24 32.24 -
Jan 12, 2024 32.44 32.44 32.44 32.44 32.44 -
Jan 11, 2024 32.34 32.34 32.34 32.34 32.34 -
Jan 10, 2024 32.36 32.36 32.36 32.36 32.36 -
Jan 9, 2024 32.22 32.22 32.22 32.22 32.22 -
Jan 8, 2024 32.40 32.40 32.40 32.40 32.40 -
Jan 5, 2024 32.02 32.02 32.02 32.02 32.02 -
Jan 4, 2024 31.96 31.96 31.96 31.96 31.96 -
Jan 3, 2024 32.02 32.02 32.02 32.02 32.02 -
Jan 2, 2024 32.33 32.33 32.33 32.33 32.33 -
Dec 29, 2023 32.54 32.54 32.54 32.54 32.54 -
Dec 28, 2023 32.54 32.54 32.54 32.54 32.54 -
Dec 27, 2023 32.49 32.49 32.49 32.49 32.49 -
Dec 26, 2023 32.35 32.35 32.35 32.35 32.35 -
Dec 22, 2023 32.23 32.23 32.23 32.23 32.23 -
Dec 21, 2023 32.12 32.12 32.12 32.12 32.12 -
Dec 20, 2023 31.76 31.76 31.76 31.76 31.76 -
Dec 19, 2023 32.13 32.13 32.13 32.13 32.13 -
Dec 18, 2023 31.91 31.91 31.91 31.91 31.91 -
Dec 15, 2023 0.00 Dividend
Dec 15, 2023 31.92 31.92 31.92 31.92 31.92 -
Dec 14, 2023 32.65 32.65 32.65 32.65 32.65 -
Dec 13, 2023 32.31 32.31 32.31 32.31 32.31 -
Dec 12, 2023 31.68 31.68 31.68 31.68 31.68 -
Dec 11, 2023 31.62 31.62 31.62 31.62 31.62 -
Dec 8, 2023 31.41 31.41 31.41 31.41 31.41 -
Dec 7, 2023 31.32 31.32 31.32 31.32 31.32 -
Dec 6, 2023 31.23 31.23 31.23 31.23 31.23 -
Dec 5, 2023 31.24 31.24 31.24 31.24 31.24 -
Dec 4, 2023 31.37 31.37 31.37 31.37 31.37 -
Dec 1, 2023 31.45 31.45 31.45 31.45 31.45 -
Nov 30, 2023 31.21 31.21 31.21 31.21 31.21 -
Nov 29, 2023 31.20 31.20 31.20 31.20 31.20 -
Nov 28, 2023 31.07 31.07 31.07 31.07 31.07 -
Nov 27, 2023 31.08 31.08 31.08 31.08 31.08 -
Nov 24, 2023 31.18 31.18 31.18 31.18 31.18 -
Nov 22, 2023 31.03 31.03 31.03 31.03 31.03 -
Nov 21, 2023 30.92 30.92 30.92 30.92 30.92 -
Nov 20, 2023 31.00 31.00 31.00 31.00 31.00 -
Nov 17, 2023 30.81 30.81 30.81 30.81 30.81 -
Nov 16, 2023 30.68 30.68 30.68 30.68 30.68 -
Nov 15, 2023 30.66 30.66 30.66 30.66 30.66 -
Nov 14, 2023 30.57 30.57 30.57 30.57 30.57 -
Nov 13, 2023 29.85 29.85 29.85 29.85 29.85 -
Nov 10, 2023 29.96 29.96 29.96 29.96 29.96 -
Nov 9, 2023 29.71 29.71 29.71 29.71 29.71 -
Nov 8, 2023 29.83 29.83 29.83 29.83 29.83 -
Nov 7, 2023 29.78 29.78 29.78 29.78 29.78 -
Nov 6, 2023 29.83 29.83 29.83 29.83 29.83 -
Nov 3, 2023 29.91 29.91 29.91 29.91 29.91 -
Nov 2, 2023 29.54 29.54 29.54 29.54 29.54 -
Nov 1, 2023 29.01 29.01 29.01 29.01 29.01 -
Oct 31, 2023 28.77 28.77 28.77 28.77 28.77 -
Oct 30, 2023 28.54 28.54 28.54 28.54 28.54 -
Oct 27, 2023 28.19 28.19 28.19 28.19 28.19 -
Oct 26, 2023 28.45 28.45 28.45 28.45 28.45 -
Oct 25, 2023 28.57 28.57 28.57 28.57 28.57 -
Oct 24, 2023 28.83 28.83 28.83 28.83 28.83 -
Oct 23, 2023 28.75 28.75 28.75 28.75 28.75 -
Oct 20, 2023 28.76 28.76 28.76 28.76 28.76 -
Oct 19, 2023 28.98 28.98 28.98 28.98 28.98 -
Oct 18, 2023 29.14 29.14 29.14 29.14 29.14 -
Oct 17, 2023 29.61 29.61 29.61 29.61 29.61 -
Oct 16, 2023 29.56 29.56 29.56 29.56 29.56 -
Oct 13, 2023 29.29 29.29 29.29 29.29 29.29 -
Oct 12, 2023 29.43 29.43 29.43 29.43 29.43 -
Oct 11, 2023 29.69 29.69 29.69 29.69 29.69 -
Oct 10, 2023 29.62 29.62 29.62 29.62 29.62 -
Oct 9, 2023 29.38 29.38 29.38 29.38 29.38 -
Oct 6, 2023 29.35 29.35 29.35 29.35 29.35 -
Oct 5, 2023 29.09 29.09 29.09 29.09 29.09 -
Oct 4, 2023 28.98 28.98 28.98 28.98 28.98 -
Oct 3, 2023 28.72 28.72 28.72 28.72 28.72 -
Oct 2, 2023 28.99 28.99 28.99 28.99 28.99 -
Sep 29, 2023 29.20 29.20 29.20 29.20 29.20 -
Sep 28, 2023 29.24 29.24 29.24 29.24 29.24 -
Sep 27, 2023 29.15 29.15 29.15 29.15 29.15 -
Sep 26, 2023 29.18 29.18 29.18 29.18 29.18 -
Sep 25, 2023 29.53 29.53 29.53 29.53 29.53 -
Sep 22, 2023 29.62 29.62 29.62 29.62 29.62 -
Sep 21, 2023 29.77 29.77 29.77 29.77 29.77 -
Sep 20, 2023 30.23 30.23 30.23 30.23 30.23 -
Sep 19, 2023 30.32 30.32 30.32 30.32 30.32 -
Sep 18, 2023 30.44 30.44 30.44 30.44 30.44 -
Sep 15, 2023 30.50 30.50 30.50 30.50 30.50 -
Sep 14, 2023 30.66 30.66 30.66 30.66 30.66 -
Sep 13, 2023 30.43 30.43 30.43 30.43 30.43 -
Sep 12, 2023 30.43 30.43 30.43 30.43 30.43 -
Sep 11, 2023 30.67 30.67 30.67 30.67 30.67 -
Sep 8, 2023 30.51 30.51 30.51 30.51 30.51 -
Sep 7, 2023 30.52 30.52 30.52 30.52 30.52 -
Sep 6, 2023 30.56 30.56 30.56 30.56 30.56 -
Sep 5, 2023 30.59 30.59 30.59 30.59 30.59 -
Sep 1, 2023 30.87 30.87 30.87 30.87 30.87 -
Aug 31, 2023 30.80 30.80 30.80 30.80 30.80 -
Aug 30, 2023 30.97 30.97 30.97 30.97 30.97 -

Related Tickers