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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	67.59	67.61	66.71	67.34	556,247	-0.29(-0.43%)
Nov 27, 2020	67.50	67.80	67.41	67.63	244,700	+0.37(+0.55%)
Nov 25, 2020	67.31	67.32	66.91	67.26	1,081,000	+0.04(+0.06%)
Nov 24, 2020	66.88	67.30	66.45	67.22	1,310,670	+0.91(+1.37%)
Nov 23, 2020	66.49	66.50	65.84	66.31	1,286,850	+0.44(+0.67%)
Nov 20, 2020	66.34	66.34	65.87	65.87	713,600	-0.33(-0.50%)
Nov 19, 2020	65.92	66.31	65.60	66.20	1,371,553	+0.37(+0.56%)
Nov 18, 2020	66.77	66.77	65.83	65.83	1,515,423	-0.71(-1.07%)
Nov 17, 2020	66.55	66.78	66.13	66.54	1,694,545	-0.22(-0.33%)
Nov 16, 2020	66.78	66.78	66.28	66.76	219,496	+0.68(+1.03%)
Nov 13, 2020	65.82	66.20	65.50	66.08	157,600	+0.76(+1.16%)
Nov 12, 2020	65.90	65.90	64.96	65.32	155,202	-0.58(-0.88%)
Nov 11, 2020	65.87	65.98	65.55	65.90	221,199	+0.63(+0.97%)
Nov 10, 2020	65.60	65.65	64.53	65.27	147,533	-0.29(-0.44%)
Nov 09, 2020	67.03	67.63	65.46	65.56	193,844	+0.30(+0.46%)
Nov 06, 2020	65.41	65.42	64.74	65.26	2,358,800	-0.05(-0.08%)
Nov 05, 2020	65.06	65.52	64.92	65.31	211,326	+1.44(+2.25%)
Nov 04, 2020	63.11	64.54	63.11	63.87	171,486	+1.57(+2.52%)
Nov 03, 2020	61.83	62.62	61.57	62.30	219,436	+1.22(+2.01%)
Nov 02, 2020	61.25	61.52	60.48	61.08	201,509	+0.54(+0.88%)
Oct 30, 2020	61.09	61.25	59.85	60.54	221,200	-0.79(-1.29%)
Oct 29, 2020	60.81	61.97	60.55	61.33	225,525	+0.59(+0.97%)
Oct 28, 2020	61.87	61.87	60.68	60.74	442,105	-2.12(-3.37%)
Oct 27, 2020	63.17	63.18	62.79	62.86	114,158	-0.10(-0.16%)
Oct 26, 2020	63.58	63.69	62.25	62.96	250,663	-1.17(-1.82%)
Oct 23, 2020	64.20	64.20	63.63	64.13	107,300	+0.31(+0.49%)
Oct 22, 2020	63.77	63.96	63.13	63.82	119,401	+0.26(+0.41%)
Oct 21, 2020	63.85	64.13	63.52	63.56	90,501	-0.18(-0.28%)
Oct 20, 2020	63.71	64.35	63.60	63.74	171,345	+0.20(+0.31%)
Oct 19, 2020	64.81	64.90	63.36	63.54	120,661	-0.95(-1.47%)
Oct 16, 2020	64.91	65.11	64.49	64.49	184,500	-0.06(-0.09%)
Oct 15, 2020	64.07	64.66	63.64	64.55	190,933	-0.08(-0.12%)
Oct 14, 2020	65.12	65.42	64.49	64.62	229,276	-0.53(-0.81%)
Oct 13, 2020	65.56	65.56	64.95	65.15	144,901	-0.25(-0.38%)
Oct 12, 2020	65.02	65.67	64.77	65.40	180,667	+1.07(+1.66%)
Oct 09, 2020	64.12	64.37	63.97	64.33	325,500	+0.66(+1.04%)
Oct 08, 2020	63.71	63.83	63.46	63.67	197,303	+0.46(+0.73%)
Oct 07, 2020	62.59	63.32	62.59	63.21	156,901	+1.11(+1.79%)
Oct 06, 2020	63.08	63.42	61.98	62.10	294,269	-0.83(-1.32%)
Oct 05, 2020	62.26	62.93	62.26	62.93	130,431	+1.19(+1.93%)
Oct 02, 2020	61.47	62.10	60.88	61.74	148,500	-0.70(-1.12%)
Oct 01, 2020	62.45	62.56	62.05	62.44	191,819	+0.63(+1.02%)
Sep 30, 2020	61.56	62.40	61.43	61.81	188,354	+0.45(+0.73%)
Sep 29, 2020	61.60	61.72	61.22	61.36	166,237	-0.14(-0.23%)
Sep 28, 2020	61.46	61.68	61.18	61.50	150,232	+0.96(+1.59%)
Sep 25, 2020	59.52	60.66	59.26	60.54	130,600	+1.04(+1.75%)
Sep 24, 2020	59.27	60.12	58.76	59.50	172,314	+0.12(+0.20%)
Sep 23, 2020	60.77	60.95	59.27	59.38	143,935	-1.45(-2.38%)
Sep 22, 2020	60.64	60.89	59.93	60.83	209,205	+0.65(+1.08%)
Sep 21, 2020	59.97	60.18	59.11	60.18	205,927	-0.73(-1.20%)
Sep 18, 2020	61.84	61.84	60.41	60.91	129,200	-0.65(-1.06%)
Sep 17, 2020	61.24	61.84	61.00	61.56	100,488	-0.57(-0.92%)
Sep 16, 2020	62.87	62.94	62.09	62.13	165,307	-0.38(-0.61%)
Sep 15, 2020	62.72	62.80	62.25	62.51	165,631	+0.41(+0.66%)
Sep 14, 2020	61.92	62.37	61.77	62.10	135,655	+1.03(+1.69%)
Sep 11, 2020	61.46	61.69	60.51	61.07	104,500	-0.08(-0.13%)
Sep 10, 2020	62.71	62.80	61.01	61.15	115,633	-1.00(-1.61%)
Sep 09, 2020	61.87	62.60	61.57	62.15	143,974	+1.31(+2.15%)
Sep 08, 2020	61.63	61.90	60.84	60.84	327,929	-1.88(-3.00%)
Sep 04, 2020	63.40	63.80	61.15	62.72	294,400	-0.67(-1.06%)
Sep 03, 2020	65.56	65.56	62.91	63.39	211,312	-2.53(-3.84%)
Sep 02, 2020	65.36	66.03	65.06	65.92	136,986	+0.83(+1.28%)