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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	77.06	77.51	76.89	77.36	131,968	+0.90(+1.18%)
Jun 29, 2023	76.11	76.49	76.03	76.46	82,437	+0.32(+0.41%)
Jun 28, 2023	76.04	76.39	75.79	76.15	186,041	+0.07(+0.09%)
Jun 27, 2023	75.26	76.20	75.26	76.08	226,759	+0.94(+1.25%)
Jun 26, 2023	75.38	75.83	75.10	75.14	214,938	-0.37(-0.48%)
Jun 23, 2023	75.62	75.88	75.42	75.50	199,989	-0.64(-0.84%)
Jun 22, 2023	75.77	76.17	75.58	76.15	388,623	+0.32(+0.42%)
Jun 21, 2023	76.31	76.31	75.72	75.83	140,316	-0.56(-0.74%)
Jun 20, 2023	76.52	76.55	75.95	76.39	329,933	-0.28(-0.36%)
Jun 16, 2023	77.41	77.41	76.63	76.67	339,818	-0.34(-0.44%)
Jun 15, 2023	75.88	77.22	75.86	77.01	181,780	+0.92(+1.20%)
Jun 14, 2023	76.00	76.34	75.41	76.09	241,290	+0.14(+0.18%)
Jun 13, 2023	75.82	76.03	75.62	75.95	206,308	+0.55(+0.73%)
Jun 12, 2023	74.81	75.41	74.74	75.40	109,235	+0.84(+1.12%)
Jun 09, 2023	74.67	75.01	74.43	74.56	155,790	+0.10(+0.13%)
Jun 08, 2023	74.11	74.54	73.82	74.47	192,904	+0.45(+0.61%)
Jun 07, 2023	74.59	74.77	73.95	74.01	283,183	-0.48(-0.65%)
Jun 06, 2023	74.23	74.58	74.10	74.50	247,887	+0.28(+0.37%)
Jun 05, 2023	74.36	74.67	74.09	74.22	181,808	-0.21(-0.28%)
Jun 02, 2023	73.88	74.51	73.75	74.43	256,647	+1.10(+1.50%)
Jun 01, 2023	72.61	73.50	72.37	73.32	137,621	+0.72(+0.99%)
May 31, 2023	72.75	72.77	72.24	72.60	200,272	-0.32(-0.43%)
May 30, 2023	73.50	73.50	72.73	72.92	240,697	+0.05(+0.07%)
May 26, 2023	71.93	73.03	71.93	72.87	134,969	+1.08(+1.51%)
May 25, 2023	71.85	72.03	71.41	71.79	196,950	+0.70(+0.98%)
May 24, 2023	71.28	71.38	70.84	71.09	135,125	-0.59(-0.82%)
May 23, 2023	72.13	72.39	71.59	71.68	300,848	-0.82(-1.13%)
May 22, 2023	72.30	72.72	72.25	72.50	164,776	+0.13(+0.18%)
May 19, 2023	72.62	72.77	72.18	72.37	139,343	-0.25(-0.34%)
May 18, 2023	71.74	72.64	71.71	72.61	253,113	+0.80(+1.11%)
May 17, 2023	71.28	71.88	70.92	71.82	154,563	+0.93(+1.31%)
May 16, 2023	71.04	71.22	70.88	70.89	154,754	-0.40(-0.57%)
May 15, 2023	71.03	71.37	70.84	71.29	318,755	+0.29(+0.40%)
May 12, 2023	71.29	71.34	70.56	71.01	524,886	-0.11(-0.15%)
May 11, 2023	71.08	71.19	70.75	71.12	233,392	-0.06(-0.08%)
May 10, 2023	71.22	71.42	70.53	71.18	171,277	+0.41(+0.58%)
May 09, 2023	70.79	70.93	70.69	70.76	185,290	-0.32(-0.46%)
May 08, 2023	71.00	71.16	70.82	71.09	184,811	+0.08(+0.11%)
May 05, 2023	70.27	71.21	70.27	71.01	200,824	+1.32(+1.89%)
May 04, 2023	69.92	69.99	69.47	69.69	137,685	-0.46(-0.66%)
May 03, 2023	70.61	71.18	70.14	70.15	196,999	-0.41(-0.59%)
May 02, 2023	71.15	71.15	70.08	70.57	200,018	-0.74(-1.04%)
May 01, 2023	71.28	71.65	71.26	71.30	198,883	-0.05(-0.07%)
Apr 28, 2023	70.64	71.36	70.63	71.35	448,865	+0.58(+0.82%)
Apr 27, 2023	69.83	70.79	69.75	70.77	256,264	+1.46(+2.10%)
Apr 26, 2023	69.77	69.94	69.25	69.32	161,359	-0.19(-0.27%)
Apr 25, 2023	70.42	70.45	69.46	69.50	411,944	-1.20(-1.70%)
Apr 24, 2023	70.70	70.92	70.39	70.70	117,797	-0.05(-0.07%)
Apr 21, 2023	70.74	70.87	70.40	70.75	290,622	+0.09(+0.13%)
Apr 20, 2023	70.60	71.05	70.46	70.66	248,575	-0.42(-0.60%)
Apr 19, 2023	70.74	71.26	70.70	71.09	156,086	-0.03(-0.04%)
Apr 18, 2023	71.39	71.43	70.88	71.12	114,071	+0.06(+0.08%)
Apr 17, 2023	70.75	71.06	70.57	71.06	325,961	+0.27(+0.38%)
Apr 14, 2023	70.89	71.29	70.34	70.79	216,734	-0.16(-0.22%)
Apr 13, 2023	70.15	71.00	70.15	70.95	132,636	+1.03(+1.48%)
Apr 12, 2023	70.73	70.80	69.84	69.92	182,540	-0.36(-0.52%)
Apr 11, 2023	70.31	70.57	70.16	70.28	161,832	-0.02(-0.03%)
Apr 10, 2023	69.66	70.30	69.52	70.30	199,151	+0.11(+0.15%)
Apr 06, 2023	69.71	70.21	69.43	70.19	165,160	+0.32(+0.47%)
Apr 05, 2023	70.17	70.17	69.56	69.87	150,064	-0.41(-0.59%)
Apr 04, 2023	70.84	70.85	70.06	70.28	142,601	-0.40(-0.57%)