ESG U.S. Stock Vanguard ETF (NY: ESGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	66.92	69.14	66.53	69.14	170,466	+2.33(+3.48%)
Nov 29, 2022	66.94	67.16	66.54	66.82	364,348	-0.17(-0.25%)
Nov 28, 2022	67.46	67.82	66.81	66.98	216,177	-1.05(-1.54%)
Nov 25, 2022	67.96	68.09	67.87	68.03	45,840	-0.04(-0.06%)
Nov 23, 2022	67.49	68.15	67.45	68.07	205,650	+0.53(+0.78%)
Nov 22, 2022	67.08	67.56	66.70	67.54	193,150	+0.86(+1.29%)
Nov 21, 2022	66.75	67.01	66.49	66.68	480,996	-0.35(-0.52%)
Nov 18, 2022	67.53	67.53	66.53	67.03	134,214	+0.35(+0.53%)
Nov 17, 2022	66.17	66.88	66.04	66.68	187,160	-0.34(-0.51%)
Nov 16, 2022	67.51	67.51	66.90	67.02	313,086	-0.65(-0.95%)
Nov 15, 2022	68.23	68.42	67.15	67.67	391,825	+0.64(+0.95%)
Nov 14, 2022	67.40	67.91	67.01	67.03	227,396	-0.69(-1.02%)
Nov 11, 2022	67.00	67.90	66.90	67.72	274,753	+0.75(+1.12%)
Nov 10, 2022	65.57	67.00	65.48	66.97	261,472	+3.93(+6.23%)
Nov 09, 2022	63.89	64.19	62.95	63.04	374,956	-1.32(-2.05%)
Nov 08, 2022	64.14	65.00	63.59	64.36	289,529	+0.34(+0.53%)
Nov 07, 2022	63.70	64.11	63.26	64.02	334,890	+0.61(+0.96%)
Nov 04, 2022	63.66	63.90	62.42	63.41	252,594	+0.78(+1.25%)
Nov 03, 2022	62.84	63.22	62.28	62.63	602,841	-0.80(-1.26%)
Nov 02, 2022	65.30		63.43	63.43	246,701	-1.92(-2.93%)
Nov 01, 2022	66.32	66.41	65.15	65.35	173,296	-0.28(-0.43%)
Oct 31, 2022	65.76	65.98	65.39	65.63	188,998	-0.52(-0.78%)
Oct 28, 2022	64.49	66.23	64.49	66.15	247,095	+1.57(+2.44%)
Oct 27, 2022	65.17	65.49	64.49	64.58	695,601	-0.46(-0.71%)
Oct 26, 2022	64.87	66.12	64.87	65.04	165,632	-0.63(-0.95%)
Oct 25, 2022	64.37	65.76	64.37	65.66	641,527	+1.29(+2.00%)
Oct 24, 2022	63.90	64.57	63.35	64.37	278,942	+0.73(+1.15%)
Oct 21, 2022	62.18	63.73	61.92	63.64	139,215	+1.42(+2.28%)
Oct 20, 2022	62.68	63.53	62.09	62.22	206,943	-0.56(-0.89%)
Oct 19, 2022	63.06	63.40	62.31	62.78	213,550	-0.69(-1.09%)
Oct 18, 2022	64.15	64.34	62.96	63.47	278,257	+0.69(+1.11%)
Oct 17, 2022	62.18	62.91	62.18	62.78	820,991	+1.78(+2.92%)
Oct 14, 2022	62.95	63.27	60.89	61.00	254,889	-1.48(-2.36%)
Oct 13, 2022	59.80	62.73	59.37	62.48	582,583	+1.46(+2.39%)
Oct 12, 2022	61.21	61.48	60.92	61.02	660,933	-0.14(-0.22%)
Oct 11, 2022	61.22	62.08	60.74	61.16	467,576	-0.44(-0.71%)
Oct 10, 2022	62.32	62.32	61.15	61.60	317,892	-0.53(-0.85%)
Oct 07, 2022	63.38	63.38	61.84	62.12	233,445	-2.01(-3.14%)
Oct 06, 2022	64.51	65.10	64.08	64.14	357,394	-0.64(-0.98%)
Oct 05, 2022	64.15	65.14	63.66	64.77	420,360	-0.21(-0.32%)
Oct 04, 2022	63.91	65.01	63.91	64.98	414,973	+2.08(+3.31%)
Oct 03, 2022	61.97	63.26	61.78	62.90	554,989	+1.41(+2.29%)
Sep 30, 2022	62.21	62.99	61.39	61.49	565,168	-0.88(-1.41%)
Sep 29, 2022	63.04	63.04	61.78	62.37	314,051	-1.37(-2.15%)
Sep 28, 2022	62.66	64.02	62.39	63.74	294,690	+1.24(+1.99%)
Sep 27, 2022	63.29	63.71	62.02	62.50	530,732	-0.07(-0.11%)
Sep 26, 2022	62.84	63.60	62.38	62.56	324,801	-0.60(-0.94%)
Sep 23, 2022	63.53	63.53	62.38	63.16	773,823	-0.97(-1.51%)
Sep 22, 2022	64.67	64.86	63.96	64.13	764,128	-0.72(-1.12%)
Sep 21, 2022	66.25	66.96	64.85	64.85	719,238	-1.20(-1.82%)
Sep 20, 2022	66.34	66.46	65.58	66.05	160,899	-0.81(-1.21%)
Sep 19, 2022	65.82	66.89	65.82	66.86	285,589	+0.46(+0.69%)
Sep 16, 2022	66.21	66.47	65.74	66.41	501,942	-0.58(-0.86%)
Sep 15, 2022	67.43	68.02	66.71	66.98	595,403	-0.64(-0.95%)
Sep 14, 2022	67.76	67.85	67.07	67.62	214,919	+0.12(+0.17%)
Sep 13, 2022	69.02	69.15	67.31	67.51	330,599	-3.18(-4.49%)
Sep 12, 2022	70.30	70.80	70.27	70.68	262,042	+0.75(+1.07%)
Sep 09, 2022	69.18	70.05	69.16	69.93	270,104	+1.21(+1.76%)
Sep 08, 2022	67.79	68.79	67.52	68.72	173,888	+0.54(+0.79%)
Sep 07, 2022	66.90	68.33	66.82	68.19	313,030	+1.36(+2.04%)
Sep 06, 2022	67.28	67.37	66.41	66.82	187,058	-0.34(-0.51%)
Sep 02, 2022	68.55	68.77	66.83	67.17	289,842	-0.73(-1.08%)