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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	89.53	90.15	89.31	89.88	148,509	+1.05(+1.18%)
Apr 25, 2024	87.88	88.94	87.74	88.83	149,343	-0.45(-0.50%)
Apr 24, 2024	89.60	89.70	88.85	89.28	198,490	+0.15(+0.17%)
Apr 23, 2024	88.53	89.39	88.47	89.13	635,872	+1.07(+1.22%)
Apr 22, 2024	87.82	88.56	87.25	88.06	231,195	+0.82(+0.94%)
Apr 19, 2024	88.03	88.30	87.00	87.24	267,369	-0.95(-1.08%)
Apr 18, 2024	88.67	89.08	88.06	88.19	203,300	-0.26(-0.29%)
Apr 17, 2024	89.59	89.59	88.29	88.45	182,487	-0.63(-0.71%)
Apr 16, 2024	89.33	89.62	88.90	89.08	214,953	-0.19(-0.21%)
Apr 15, 2024	91.29	91.32	89.09	89.27	247,181	-1.24(-1.37%)
Apr 12, 2024	91.19	91.38	90.26	90.51	450,142	-1.40(-1.52%)
Apr 11, 2024	91.42	92.14	90.81	91.91	125,932	+0.79(+0.87%)
Apr 10, 2024	91.06	91.47	90.79	91.12	413,054	-1.05(-1.14%)
Apr 09, 2024	92.19	92.38	91.30	92.17	160,386	+0.13(+0.14%)
Apr 08, 2024	92.07	92.27	91.84	92.04	134,764	+0.12(+0.13%)
Apr 05, 2024	91.25	92.28	91.14	91.92	121,758	+0.97(+1.07%)
Apr 04, 2024	92.88	93.00	90.90	90.95	134,790	-1.20(-1.30%)
Apr 03, 2024	91.85	92.46	91.80	92.15	177,871	+0.10(+0.11%)
Apr 02, 2024	92.00	92.05	91.59	92.05	144,927	-0.82(-0.88%)
Apr 01, 2024	93.28	93.36	92.65	92.87	174,764	-0.32(-0.34%)
Mar 28, 2024	93.06	93.33	93.33	93.19	235,579	+0.02(+0.02%)
Mar 27, 2024	92.91	93.17	92.50	93.17	118,225	+0.82(+0.89%)
Mar 26, 2024	92.91	92.94	92.34	92.35	324,165	-0.26(-0.28%)
Mar 25, 2024	92.65	92.80	92.51	92.61	195,062	-0.25(-0.27%)
Mar 22, 2024	92.89	93.08	92.75	92.86	136,149	-0.21(-0.23%)
Mar 21, 2024	93.28	93.44	93.06	93.07	137,479	+0.44(+0.48%)
Mar 20, 2024	91.70	92.69	91.59	92.63	320,644	+0.93(+1.01%)
Mar 19, 2024	91.00	91.74	90.81	91.70	128,017	+0.48(+0.53%)
Mar 18, 2024	91.45	91.72	91.17	91.22	191,463	+0.51(+0.56%)
Mar 15, 2024	90.79	91.10	90.48	90.71	263,725	-0.96(-1.05%)
Mar 14, 2024	92.20	92.20	91.07	91.67	269,827	-0.34(-0.37%)
Mar 13, 2024	92.20	92.26	91.75	92.01	149,979	-0.24(-0.26%)
Mar 12, 2024	91.60	92.32	91.09	92.25	197,878	+1.11(+1.22%)
Mar 11, 2024	91.12	91.31	90.75	91.14	168,507	-0.25(-0.27%)
Mar 08, 2024	92.29	92.73	91.27	91.39	217,161	-0.69(-0.75%)
Mar 07, 2024	91.62	92.20	91.53	92.08	233,018	+1.00(+1.10%)
Mar 06, 2024	91.17	91.46	90.81	91.08	649,701	+0.48(+0.53%)
Mar 05, 2024	91.18	91.21	90.17	90.60	177,934	-1.03(-1.12%)
Mar 04, 2024	91.63	92.02	91.63	91.63	424,628	-0.15(-0.16%)
Mar 01, 2024	90.96	91.83	90.90	91.78	183,594	+0.92(+1.01%)
Feb 29, 2024	90.79	91.15	90.32	90.86	161,744	+0.38(+0.42%)
Feb 28, 2024	90.37	90.64	90.23	90.48	199,101	-0.16(-0.18%)
Feb 27, 2024	90.53	90.70	90.34	90.64	150,473	+0.20(+0.22%)
Feb 26, 2024	90.74	90.80	90.42	90.44	135,150	-0.22(-0.24%)
Feb 23, 2024	90.90	91.12	90.54	90.66	318,355	+0.02(+0.02%)
Feb 22, 2024	89.99	90.80	89.85	90.64	151,039	+2.00(+2.26%)
Feb 21, 2024	88.37	88.67	88.01	88.64	115,969	-0.12(-0.14%)
Feb 20, 2024	89.03	89.10	88.33	88.76	154,832	-0.66(-0.74%)
Feb 16, 2024	89.99	90.06	89.35	89.42	297,833	-0.58(-0.64%)
Feb 15, 2024	89.63	90.03	89.42	90.00	116,964	+0.57(+0.64%)
Feb 14, 2024	89.03	89.52	88.62	89.43	171,323	+1.03(+1.17%)
Feb 13, 2024	88.40	88.84	87.82	88.40	133,218	-1.39(-1.55%)
Feb 12, 2024	89.93	90.35	89.75	89.79	360,445	-0.08(-0.09%)
Feb 09, 2024	89.49	89.99	89.32	89.87	206,919	+0.66(+0.74%)
Feb 08, 2024	89.09	89.27	89.00	89.21	120,959	+0.21(+0.24%)
Feb 07, 2024	88.71	89.13	88.45	89.00	218,094	+0.74(+0.84%)
Feb 06, 2024	88.21	88.30	87.84	88.26	179,912	+0.25(+0.28%)
Feb 05, 2024	88.28	88.28	87.52	88.01	181,635	-0.34(-0.38%)
Feb 02, 2024	87.45	88.60	87.28	88.35	368,347	+1.02(+1.17%)
Feb 01, 2024	86.65	87.33	86.30	87.33	424,160	+1.12(+1.30%)
Jan 31, 2024	87.20	87.44	86.20	86.21	317,403	-1.56(-1.78%)
Jan 30, 2024	88.00	88.00	87.67	87.77	274,908	-0.20(-0.23%)
Jan 29, 2024	87.22	88.00	87.17	87.97	211,081	+0.80(+0.92%)
Jan 26, 2024	87.17	87.47	87.06	87.17	286,090	-0.06(-0.07%)
Jan 25, 2024	87.29	87.43	86.80	87.23	276,338	+0.33(+0.38%)
Jan 24, 2024	87.54	87.64	86.89	86.90	193,927	-0.08(-0.09%)
Jan 23, 2024	86.95	87.01	86.57	86.98	199,755	+0.22(+0.25%)
Jan 22, 2024	86.83	87.06	86.61	86.76	409,995	+0.36(+0.42%)
Jan 19, 2024	85.59	86.42	85.36	86.40	162,945	+1.17(+1.37%)
Jan 18, 2024	84.91	85.30	84.49	85.23	141,583	+0.77(+0.91%)
Jan 17, 2024	84.28	84.51	84.00	84.46	155,391	-0.46(-0.54%)
Jan 16, 2024	84.79	85.19	84.55	84.92	366,283	-0.19(-0.22%)
Jan 12, 2024	85.33	85.52	84.91	85.11	126,038	-0.02(-0.02%)
Jan 11, 2024	85.25	85.42	84.36	85.13	115,277	-0.03(-0.04%)
Jan 10, 2024	84.62	85.31	84.54	85.16	155,935	+0.57(+0.67%)
Jan 09, 2024	84.25	84.81	84.11	84.59	112,213	-0.06(-0.07%)
Jan 08, 2024	83.46	84.69	83.46	84.65	339,874	+1.38(+1.66%)
Jan 05, 2024	83.11	83.75	83.03	83.27	166,992	+0.13(+0.16%)
Jan 04, 2024	83.20	83.75	83.09	83.14	182,577	-0.15(-0.18%)
Jan 03, 2024	83.76	83.94	83.23	83.29	156,811	-1.03(-1.22%)
Jan 02, 2024	84.44	84.52	83.89	84.32	204,856	-0.74(-0.87%)
Dec 29, 2023	85.40	85.44	84.71	85.06	334,959	-0.35(-0.41%)
Dec 28, 2023	85.38	85.50	85.32	85.41	248,647	+0.12(+0.14%)
Dec 27, 2023	85.14	85.35	85.05	85.29	201,530	+0.16(+0.19%)
Dec 26, 2023	84.88	85.27	84.87	85.13	186,767	+0.37(+0.44%)
Dec 22, 2023	84.65	85.05	84.43	84.76	201,375	+0.16(+0.19%)
Dec 21, 2023	84.40	84.65	83.89	84.60	381,447	+0.96(+1.15%)
Dec 20, 2023	84.67	85.12	83.61	83.64	417,695	-1.28(-1.51%)
Dec 19, 2023	84.47	84.92	84.41	84.92	255,109	+0.60(+0.71%)
Dec 18, 2023	84.01	84.48	84.01	84.32	222,615	+0.36(+0.43%)
Dec 15, 2023	83.80	84.13	83.67	83.96	226,654	-0.37(-0.44%)
Dec 14, 2023	84.40	84.66	83.72	84.33	151,991	+0.43(+0.51%)
Dec 13, 2023	82.76	83.98	82.63	83.90	171,426	+1.23(+1.49%)
Dec 12, 2023	82.17	82.67	82.00	82.67	409,164	+0.47(+0.57%)
Dec 11, 2023	81.77	82.25	81.76	82.20	163,702	+0.29(+0.35%)
Dec 08, 2023	81.27	82.01	81.27	81.91	195,961	+0.39(+0.48%)
Dec 07, 2023	81.06	81.63	81.06	81.52	254,927	+0.71(+0.88%)
Dec 06, 2023	81.47	81.61	80.77	80.81	151,325	-0.32(-0.39%)
Dec 05, 2023	80.74	81.30	80.74	81.13	129,963	+0.04(+0.05%)
Dec 04, 2023	80.89	81.17	80.66	81.09	232,111	-0.41(-0.50%)
Dec 01, 2023	80.71	81.52	80.52	81.50	248,506	+0.67(+0.83%)
Nov 30, 2023	80.65	80.88	80.29	80.83	296,832	+0.22(+0.27%)
Nov 29, 2023	80.92	81.25	80.53	80.61	122,322	+0.13(+0.16%)
Nov 28, 2023	80.35	80.72	80.19	80.48	171,912	+0.01(+0.01%)
Nov 27, 2023	80.47	80.68	80.34	80.47	238,639	-0.05(-0.06%)
Nov 24, 2023	80.46	80.56	80.39	80.52	58,493	+0.03(+0.04%)
Nov 22, 2023	80.49	80.77	80.32	80.49	150,132	+0.37(+0.46%)
Nov 21, 2023	80.17	80.32	79.94	80.12	303,328	-0.30(-0.37%)
Nov 20, 2023	79.64	80.52	79.62	80.42	268,630	+0.74(+0.93%)
Nov 17, 2023	79.65	79.80	79.45	79.68	211,653	+0.09(+0.11%)
Nov 16, 2023	79.41	79.67	79.23	79.59	163,454	+0.09(+0.11%)
Nov 15, 2023	79.54	79.89	79.32	79.50	134,136	+0.15(+0.19%)
Nov 14, 2023	78.72	79.57	78.72	79.35	184,475	+1.76(+2.27%)
Nov 13, 2023	77.36	77.75	77.20	77.59	197,932	-0.08(-0.10%)
Nov 10, 2023	76.72	77.70	76.50	77.67	161,800	+1.23(+1.61%)
Nov 09, 2023	77.32	77.32	76.35	76.44	258,228	-0.70(-0.91%)
Nov 08, 2023	77.19	77.29	76.72	77.14	278,417	+0.09(+0.12%)
Nov 07, 2023	76.59	77.18	76.51	77.05	193,560	+0.42(+0.55%)
Nov 06, 2023	76.58	76.68	76.22	76.63	277,928	+0.17(+0.22%)
Nov 03, 2023	75.96	76.74	75.96	76.46	132,181	+0.92(+1.22%)
Nov 02, 2023	74.82	75.56	74.82	75.54	188,733	+1.46(+1.97%)
Nov 01, 2023	73.43	74.19	73.32	74.08	385,999	+0.82(+1.12%)
Oct 31, 2023	72.82	73.35	72.54	73.26	192,801	+0.46(+0.63%)
Oct 30, 2023	72.48	72.99	72.23	72.80	242,087	+0.85(+1.18%)
Oct 27, 2023	72.60	72.65	71.72	71.95	171,271	-0.23(-0.32%)
Oct 26, 2023	72.88	73.12	72.00	72.18	209,694	-0.94(-1.29%)
Oct 25, 2023	74.05	74.05	73.00	73.12	176,294	-1.24(-1.67%)
Oct 24, 2023	74.12	74.58	73.81	74.36	171,973	+0.57(+0.77%)
Oct 23, 2023	73.54	74.52	73.35	73.79	155,518	-0.10(-0.14%)
Oct 20, 2023	74.68	74.84	73.85	73.89	198,036	-0.93(-1.24%)
Oct 19, 2023	75.71	75.98	74.66	74.82	388,649	-0.70(-0.93%)
Oct 18, 2023	76.33	76.52	75.38	75.52	130,829	-1.23(-1.60%)
Oct 17, 2023	76.04	77.16	76.04	76.75	142,995	+0.04(+0.05%)
Oct 16, 2023	76.21	76.90	76.06	76.71	137,899	+0.89(+1.17%)
Oct 13, 2023	76.66	76.79	75.55	75.82	286,189	-0.58(-0.76%)
Oct 12, 2023	77.08	77.15	76.00	76.40	135,529	-0.61(-0.79%)
Oct 11, 2023	76.88	77.04	76.44	77.01	83,986	+0.37(+0.48%)
Oct 10, 2023	76.32	77.13	76.32	76.64	145,040	+0.44(+0.58%)
Oct 09, 2023	75.38	76.28	75.23	76.20	189,426	+0.36(+0.47%)
Oct 06, 2023	74.35	76.12	74.30	75.84	231,335	+0.98(+1.31%)
Oct 05, 2023	74.78	75.02	74.28	74.86	89,741	-0.05(-0.07%)
Oct 04, 2023	74.23	75.02	74.10	74.91	175,217	+0.74(+1.00%)
Oct 03, 2023	74.94	75.14	73.90	74.17	328,867	-1.17(-1.55%)
Oct 02, 2023	75.20	75.65	74.87	75.34	183,602	+0.12(+0.16%)
Sep 29, 2023	75.93	76.00	75.03	75.22	221,975	-0.09(-0.12%)
Sep 28, 2023	74.61	75.61	74.59	75.31	124,775	+0.61(+0.82%)
Sep 27, 2023	75.00	75.01	74.05	74.70	104,096	+0.05(+0.07%)
Sep 26, 2023	75.45	75.45	74.55	74.65	248,641	-1.15(-1.52%)
Sep 25, 2023	75.24	75.81	75.44	75.80	368,761	+0.27(+0.36%)
Sep 22, 2023	75.85	76.21	75.47	75.53	121,157	-0.13(-0.17%)
Sep 21, 2023	76.42	76.45	75.65	75.66	241,730	-1.34(-1.74%)
Sep 20, 2023	78.15	78.15	77.00	77.00	203,127	-0.76(-0.98%)
Sep 19, 2023	77.69	77.89	77.30	77.76	182,486	-0.20(-0.26%)
Sep 18, 2023	77.99	78.16	77.77	77.96	134,133	-0.05(-0.06%)
Sep 15, 2023	78.79	78.79	77.89	78.01	149,456	-1.25(-1.58%)
Sep 14, 2023	79.02	79.38	78.74	79.26	144,751	+0.69(+0.88%)
Sep 13, 2023	78.50	78.81	78.31	78.57	129,565	+0.02(+0.03%)
Sep 12, 2023	78.85	79.00	78.50	78.55	69,485	-0.59(-0.75%)
Sep 11, 2023	79.02	79.19	78.76	79.14	147,845	+0.66(+0.84%)
Sep 08, 2023	78.47	78.77	78.34	78.48	91,237	+0.06(+0.08%)
Sep 07, 2023	78.08	78.53	78.00	78.42	102,774	-0.34(-0.43%)
Sep 06, 2023	79.21	79.25	78.32	78.76	244,212	-0.59(-0.74%)
Sep 05, 2023	79.65	79.65	79.20	79.35	197,854	-0.30(-0.38%)
Sep 01, 2023	79.98	80.06	79.44	79.65	215,775	+0.17(+0.21%)
Aug 31, 2023	79.73	79.96	79.48	79.48	185,444	-0.07(-0.09%)
Aug 30, 2023	79.19	79.66	79.12	79.55	218,025	+0.38(+0.48%)
Aug 29, 2023	77.86	79.23	77.85	79.17	179,897	+1.28(+1.64%)
Aug 28, 2023	77.82	78.00	77.58	77.89	109,757	+0.54(+0.70%)
Aug 25, 2023	77.14	77.61	76.49	77.35	707,187	+0.44(+0.57%)
Aug 24, 2023	78.44	78.45	76.90	76.91	177,679	-1.13(-1.45%)
Aug 23, 2023	77.21	78.17	77.21	78.04	168,724	+0.98(+1.27%)
Aug 22, 2023	77.67	77.67	76.97	77.06	131,685	-0.20(-0.26%)
Aug 21, 2023	76.88	77.41	76.55	77.26	213,661	+0.65(+0.85%)
Aug 18, 2023	75.96	76.84	75.93	76.61	197,698	+0.03(+0.04%)
Aug 17, 2023	77.53	77.64	76.54	76.58	283,125	-0.85(-1.10%)
Aug 16, 2023	77.95	78.20	77.42	77.43	99,869	-0.63(-0.81%)
Aug 15, 2023	78.60	78.69	77.94	78.06	110,562	-0.84(-1.06%)
Aug 14, 2023	78.23	78.91	78.14	78.90	112,702	+0.50(+0.64%)
Aug 11, 2023	78.20	78.64	78.09	78.40	215,702	-0.17(-0.22%)
Aug 10, 2023	78.93	79.63	78.33	78.57	187,521	+0.07(+0.09%)
Aug 09, 2023	79.21	79.24	78.38	78.50	125,423	-0.67(-0.85%)
Aug 08, 2023	79.15	79.26	78.55	79.17	124,330	-0.51(-0.64%)
Aug 07, 2023	79.34	79.69	79.12	79.68	204,506	+0.65(+0.82%)
Aug 04, 2023	79.76	80.09	78.92	79.03	135,767	-0.33(-0.42%)
Aug 03, 2023	79.11	79.69	79.09	79.36	156,979	-0.27(-0.33%)
Aug 02, 2023	80.26	80.37	79.45	79.63	225,196	-1.22(-1.51%)
Aug 01, 2023	80.85	80.95	80.64	80.85	424,872	-0.25(-0.31%)
Jul 31, 2023	81.03	81.21	80.83	81.10	267,709	+0.15(+0.19%)
Jul 28, 2023	80.64	81.04	80.61	80.95	272,329	+0.94(+1.17%)
Jul 27, 2023	81.31	81.39	79.83	80.01	269,532	-0.57(-0.71%)
Jul 26, 2023	80.43	80.85	80.19	80.58	160,709	+0.03(+0.04%)
Jul 25, 2023	80.36	80.80	80.36	80.55	123,539	+0.27(+0.34%)
Jul 24, 2023	80.19	80.42	80.02	80.28	208,100	+0.20(+0.25%)
Jul 21, 2023	80.50	80.52	80.06	80.08	158,376	+0.00(+0.00%)
Jul 20, 2023	80.74	80.84	79.97	80.08	142,918	-0.96(-1.18%)
Jul 19, 2023	81.00	81.30	80.88	81.04	265,874	+0.20(+0.25%)
Jul 18, 2023	80.08	80.94	80.02	80.84	142,470	+0.70(+0.87%)
Jul 17, 2023	79.76	80.27	79.75	80.14	93,883	+0.46(+0.58%)
Jul 14, 2023	79.87	80.10	79.58	79.68	187,545	-0.02(-0.03%)
Jul 13, 2023	79.32	79.86	79.28	79.70	529,355	+0.82(+1.04%)
Jul 12, 2023	78.91	79.19	78.72	78.88	307,028	+0.62(+0.79%)
Jul 11, 2023	77.87	78.35	77.73	78.26	253,195	+0.55(+0.71%)
Jul 10, 2023	77.36	77.74	77.35	77.71	164,760	+0.22(+0.28%)
Jul 07, 2023	77.64	78.19	77.44	77.49	186,776	-0.13(-0.17%)
Jul 06, 2023	77.63	77.69	77.11	77.62	412,759	-0.68(-0.87%)
Jul 05, 2023	78.05	78.46	78.05	78.30	461,543	-0.18(-0.23%)