ESG Intl Stock Vanguard ETF (NY: VSGX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	48.73	48.88	48.47	48.74	256,549	+0.09(+0.18%)
Oct 30, 2023	48.59	48.73	48.41	48.65	268,450	+0.60(+1.25%)
Oct 27, 2023	48.67	48.67	47.96	48.05	309,046	-0.21(-0.44%)
Oct 26, 2023	48.44	48.45	48.06	48.26	108,278	-0.31(-0.64%)
Oct 25, 2023	48.87	48.89	48.50	48.57	101,341	-0.53(-1.08%)
Oct 24, 2023	48.83	49.17	48.83	49.10	328,867	+0.35(+0.72%)
Oct 23, 2023	48.50	49.03	48.40	48.75	118,690	+0.03(+0.06%)
Oct 20, 2023	49.00	49.12	48.72	48.72	198,879	-0.52(-1.06%)
Oct 19, 2023	49.44	49.66	49.14	49.24	320,697	-0.34(-0.69%)
Oct 18, 2023	50.11	50.11	49.52	49.58	197,314	-0.85(-1.69%)
Oct 17, 2023	50.07	50.67	50.07	50.43	116,566	-0.12(-0.24%)
Oct 16, 2023	50.28	50.62	50.12	50.55	104,931	+0.41(+0.82%)
Oct 13, 2023	50.49	50.67	50.05	50.14	201,159	-0.37(-0.73%)
Oct 12, 2023	51.17	51.23	50.38	50.51	198,178	-0.53(-1.04%)
Oct 11, 2023	51.03	51.13	50.78	51.04	84,714	+0.26(+0.51%)
Oct 10, 2023	50.53	50.98	50.50	50.78	129,356	+0.69(+1.38%)
Oct 09, 2023	49.73	50.17	49.67	50.09	101,482	-0.19(-0.38%)
Oct 06, 2023	49.80	50.38	49.43	50.28	222,467	+0.53(+1.07%)
Oct 05, 2023	49.67	49.81	49.43	49.75	137,720	+0.38(+0.77%)
Oct 04, 2023	49.33	49.49	49.00	49.37	113,125	+0.08(+0.16%)
Oct 03, 2023	49.44	49.58	49.12	49.29	235,344	-0.58(-1.16%)
Oct 02, 2023	50.34	50.39	49.75	49.87	122,099	-0.57(-1.13%)
Sep 29, 2023	51.13	51.13	50.37	50.44	210,943	-0.08(-0.16%)
Sep 28, 2023	50.24	50.63	50.10	50.52	114,603	+0.29(+0.58%)
Sep 27, 2023	50.53	50.53	49.93	50.23	119,589	-0.07(-0.14%)
Sep 26, 2023	50.71	50.73	50.29	50.30	135,787	-0.70(-1.37%)
Sep 25, 2023	50.90	51.09	50.94	51.00	151,800	-0.17(-0.33%)
Sep 22, 2023	51.48	51.54	51.10	51.17	186,722	+0.21(+0.41%)
Sep 21, 2023	51.36	51.37	50.96	50.96	114,342	-0.93(-1.79%)
Sep 20, 2023	52.30	52.40	51.81	51.89	329,030	-0.08(-0.15%)
Sep 19, 2023	52.13	52.13	51.82	51.97	190,784	-0.05(-0.10%)
Sep 18, 2023	52.04	52.12	51.87	52.02	99,194	-0.23(-0.44%)
Sep 15, 2023	52.39	52.53	52.18	52.25	182,080	-0.36(-0.68%)
Sep 14, 2023	52.44	52.71	52.34	52.61	77,207	+0.51(+0.98%)
Sep 13, 2023	52.15	52.37	52.05	52.10	91,794	-0.07(-0.13%)
Sep 12, 2023	52.09	52.36	52.09	52.17	93,742	-0.20(-0.38%)
Sep 11, 2023	52.19	52.38	52.10	52.37	100,197	+0.56(+1.08%)
Sep 08, 2023	51.98	51.98	51.70	51.81	72,930	-0.03(-0.06%)
Sep 07, 2023	51.99	51.99	51.76	51.84	148,120	-0.36(-0.69%)
Sep 06, 2023	52.31	52.51	52.04	52.20	162,464	-0.15(-0.29%)
Sep 05, 2023	52.62	52.65	52.35	52.35	67,114	-0.41(-0.78%)
Sep 01, 2023	53.10	53.20	52.68	52.76	73,975	+0.10(+0.19%)
Aug 31, 2023	52.90	52.92	52.54	52.66	112,092	-0.22(-0.42%)
Aug 30, 2023	52.93	53.09	52.81	52.88	137,395	-0.06(-0.11%)
Aug 29, 2023	52.21	52.96	52.18	52.94	53,349	+0.71(+1.36%)
Aug 28, 2023	52.08	52.28	52.08	52.23	146,063	+0.43(+0.83%)
Aug 25, 2023	51.77	51.87	51.39	51.80	102,841	+0.23(+0.45%)
Aug 24, 2023	51.99	52.13	51.56	51.57	84,124	-0.52(-1.00%)
Aug 23, 2023	51.71	52.18	51.65	52.09	101,901	+0.65(+1.26%)
Aug 22, 2023	51.84	51.84	51.43	51.44	132,727	-0.08(-0.16%)
Aug 21, 2023	51.43	51.57	51.26	51.52	68,483	+0.13(+0.25%)
Aug 18, 2023	51.13	51.48	51.10	51.39	92,147	-0.13(-0.25%)
Aug 17, 2023	52.05	52.05	51.47	51.52	148,900	-0.27(-0.52%)
Aug 16, 2023	52.03	52.17	51.78	51.79	51,899	-0.38(-0.73%)
Aug 15, 2023	52.57	52.57	52.10	52.17	52,367	-0.60(-1.14%)
Aug 14, 2023	52.56	52.81	52.43	52.77	119,402	-0.21(-0.40%)
Aug 11, 2023	53.07	53.19	52.88	52.98	95,688	-0.42(-0.79%)
Aug 10, 2023	53.88	54.10	53.38	53.40	395,536	+0.10(+0.19%)
Aug 09, 2023	53.42	53.48	53.19	53.30	112,769	+0.02(+0.04%)
Aug 08, 2023	53.10	53.31	52.93	53.28	82,477	-0.45(-0.85%)
Aug 07, 2023	53.71	53.75	53.49	53.73	165,518	+0.28(+0.53%)
Aug 04, 2023	53.57	53.94	53.37	53.45	95,858	+0.13(+0.24%)
Aug 03, 2023	53.09	53.45	53.09	53.32	108,753	-0.11(-0.21%)
Aug 02, 2023	53.80	53.80	53.36	53.43	78,657	-1.09(-2.00%)
Aug 01, 2023	54.65	54.75	54.41	54.52	98,155	-0.62(-1.12%)
Jul 31, 2023	55.08	55.27	55.08	55.14	185,471	-0.06(-0.11%)
Jul 28, 2023	55.14	55.33	55.04	55.20	109,954	+0.67(+1.23%)
Jul 27, 2023	55.11	55.11	54.46	54.53	102,125	-0.21(-0.38%)
Jul 26, 2023	54.29	54.85	54.29	54.74	114,251	+0.20(+0.37%)
Jul 25, 2023	54.47	54.63	54.44	54.54	91,439	+0.24(+0.44%)
Jul 24, 2023	54.17	54.44	54.15	54.30	121,501	+0.05(+0.09%)
Jul 21, 2023	54.32	54.32	54.17	54.25	70,722	+0.01(+0.02%)
Jul 20, 2023	54.42	54.47	54.16	54.24	71,377	-0.42(-0.77%)
Jul 19, 2023	54.75	54.81	54.55	54.66	57,957	+0.01(+0.02%)
Jul 18, 2023	54.46	54.70	54.41	54.65	80,275	+0.18(+0.33%)
Jul 17, 2023	54.22	54.49	54.11	54.47	94,385	+0.10(+0.19%)
Jul 14, 2023	54.62	54.62	54.37	54.37	71,363	-0.34(-0.61%)
Jul 13, 2023	54.39	54.72	54.39	54.70	148,937	+0.82(+1.52%)
Jul 12, 2023	53.57	53.95	53.53	53.88	91,971	+0.99(+1.87%)
Jul 11, 2023	52.67	52.91	52.54	52.89	122,005	+0.48(+0.92%)
Jul 10, 2023	52.17	52.44	52.17	52.41	88,232	+0.09(+0.18%)
Jul 07, 2023	51.95	52.55	51.95	52.31	139,743	+0.41(+0.80%)
Jul 06, 2023	52.10	52.10	51.66	51.90	88,524	-0.88(-1.67%)
Jul 05, 2023	52.96	52.96	52.74	52.78	103,532	-0.45(-0.85%)
Jul 03, 2023	53.25	53.38	53.21	53.23	70,734	+0.12(+0.23%)
Jun 30, 2023	52.97	53.18	52.94	53.11	118,324	+0.61(+1.16%)
Jun 29, 2023	52.40	52.55	52.37	52.50	101,984	-0.12(-0.23%)
Jun 28, 2023	52.60	52.72	52.51	52.62	73,358	-0.03(-0.06%)
Jun 27, 2023	52.40	52.69	52.30	52.65	70,183	+0.46(+0.88%)
Jun 26, 2023	52.22	52.32	52.14	52.19	210,151	+0.06(+0.12%)
Jun 23, 2023	52.13	52.20	52.00	52.13	199,101	-0.72(-1.36%)
Jun 22, 2023	52.80	52.93	52.72	52.85	720,596	-0.30(-0.56%)
Jun 21, 2023	53.14	53.26	52.94	53.15	167,146	+0.03(+0.06%)
Jun 20, 2023	53.34	53.34	53.01	53.12	95,913	-0.85(-1.57%)
Jun 16, 2023	54.29	54.29	53.92	53.97	295,904	-0.73(-1.33%)
Jun 15, 2023	54.26	54.74	54.20	54.70	185,595	+1.12(+2.10%)
May 08, 2023	53.65	53.69	53.54	53.58	109,721	+0.05(+0.08%)
May 05, 2023	53.05	53.64	53.02	53.53	76,817	+0.71(+1.34%)
May 04, 2023	52.63	52.96	52.63	52.82	130,045	+0.16(+0.30%)
May 03, 2023	52.75	53.09	52.66	52.66	102,388	+0.02(+0.04%)
May 02, 2023	52.81	52.81	52.40	52.64	131,478	-0.49(-0.92%)
May 01, 2023	53.33	53.38	53.12	53.13	150,004	-0.12(-0.23%)
Apr 28, 2023	52.92	53.27	52.92	53.25	491,277	+0.07(+0.13%)
Apr 27, 2023	52.84	53.18	52.68	53.18	918,535	+0.65(+1.24%)
Apr 26, 2023	52.82	52.82	52.46	52.53	133,458	+0.05(+0.10%)
Apr 25, 2023	52.88	52.91	52.46	52.48	125,712	-0.84(-1.58%)
Apr 24, 2023	53.24	53.33	53.17	53.32	102,310	+0.09(+0.17%)
Apr 21, 2023	53.18	53.27	52.88	53.23	94,018	+0.02(+0.04%)
Apr 20, 2023	53.22	53.33	53.05	53.21	283,025	+0.01(+0.02%)
Apr 19, 2023	53.13	53.24	53.08	53.20	103,796	-0.34(-0.64%)
Apr 18, 2023	53.57	53.64	53.40	53.54	85,409	+0.20(+0.37%)
Apr 17, 2023	53.31	53.37	53.11	53.34	88,048	+0.00(+0.00%)
Apr 14, 2023	53.40	53.64	53.13	53.34	107,835	-0.18(-0.34%)
Apr 13, 2023	53.23	53.60	53.23	53.52	90,046	+0.71(+1.34%)
Apr 12, 2023	53.08	53.15	52.72	52.81	101,605	+0.13(+0.25%)
Apr 11, 2023	52.69	52.78	52.59	52.68	124,004	+0.23(+0.44%)
Apr 10, 2023	52.22	52.49	52.09	52.45	66,334	+0.08(+0.15%)
Apr 06, 2023	52.07	52.54	52.05	52.37	84,520	+0.12(+0.23%)
Apr 05, 2023	52.44	52.46	52.08	52.25	83,784	-0.35(-0.67%)
Apr 04, 2023	52.64	52.77	52.47	52.60	109,870	+0.04(+0.08%)
Apr 03, 2023	52.31	52.62	52.26	52.56	130,588	+0.20(+0.38%)
Mar 31, 2023	52.26	52.40	52.20	52.36	152,696	+0.18(+0.34%)
Mar 30, 2023	52.16	52.23	52.01	52.18	307,762	+0.61(+1.18%)
Mar 29, 2023	51.36	51.61	51.17	51.57	182,211	+0.45(+0.88%)
Mar 28, 2023	51.03	51.20	50.99	51.12	283,632	+0.08(+0.16%)
Mar 27, 2023	50.92	51.11	50.81	51.04	92,049	+0.21(+0.41%)
Mar 24, 2023	50.65	50.86	50.36	50.83	501,742	-0.12(-0.24%)
Mar 23, 2023	51.31	51.59	50.82	50.95	104,793	+0.21(+0.41%)
Mar 22, 2023	50.99	51.52	50.73	50.74	160,550	-0.12(-0.24%)
Mar 21, 2023	50.85	50.90	50.59	50.86	88,446	+0.62(+1.23%)
Mar 20, 2023	50.00	50.36	49.98	50.24	102,583	+0.51(+1.03%)
Mar 17, 2023	49.94	49.94	49.60	49.73	104,336	-0.56(-1.11%)
Mar 16, 2023	49.38	50.31	49.34	50.29	131,139	+0.80(+1.62%)
Mar 15, 2023	49.18	49.52	48.94	49.49	211,960	-1.21(-2.39%)
Mar 14, 2023	50.67	50.75	50.08	50.70	128,177	+0.39(+0.78%)
Mar 13, 2023	50.08	50.55	50.00	50.31	194,716	-0.22(-0.44%)
Mar 10, 2023	50.97	51.12	50.42	50.53	102,747	-0.49(-0.96%)
Mar 09, 2023	51.56	51.67	50.95	51.02	136,652	-0.55(-1.07%)
Mar 08, 2023	51.50	51.70	51.37	51.57	135,458	+0.22(+0.43%)
Mar 07, 2023	52.08	52.10	51.27	51.35	78,996	-0.85(-1.63%)
Mar 06, 2023	52.27	52.46	52.17	52.20	134,270	-0.10(-0.19%)
Mar 03, 2023	51.94	52.35	51.78	52.30	119,945	+0.62(+1.21%)
Mar 02, 2023	51.23	51.77	51.23	51.67	194,445	+0.04(+0.09%)
Mar 01, 2023	51.69	51.79	51.47	51.63	118,870	+0.45(+0.88%)
Feb 28, 2023	51.33	51.48	51.18	51.18	144,752	-0.31(-0.60%)
Feb 27, 2023	51.52	51.63	51.38	51.49	85,894	+0.45(+0.88%)
Feb 24, 2023	51.03	51.21	50.82	51.04	80,648	-0.83(-1.60%)
Feb 23, 2023	51.98	52.01	51.47	51.87	76,106	+0.31(+0.60%)
Feb 22, 2023	51.81	51.88	51.50	51.56	163,103	-0.27(-0.52%)
Feb 21, 2023	52.08	52.23	51.82	51.83	85,336	-0.65(-1.24%)
Feb 17, 2023	52.17	52.52	52.11	52.48	118,516	-0.01(-0.02%)
Feb 16, 2023	52.35	52.83	52.28	52.49	262,235	-0.29(-0.55%)
Feb 15, 2023	52.40	52.78	52.35	52.78	163,812	-0.31(-0.58%)
Feb 14, 2023	52.83	53.35	52.75	53.09	154,171	+0.00(+0.00%)
Feb 13, 2023	52.74	53.14	52.67	53.09	169,105	+0.46(+0.87%)
Feb 10, 2023	52.69	52.75	52.47	52.63	73,284	-0.36(-0.68%)
Feb 09, 2023	53.64	53.64	52.86	52.99	119,459	+0.07(+0.13%)
Feb 08, 2023	53.11	53.22	52.84	52.92	2,062,609	-0.24(-0.45%)
Feb 07, 2023	52.65	53.24	52.47	53.16	110,591	+0.34(+0.64%)
Feb 06, 2023	52.83	52.89	52.52	52.82	125,362	-0.61(-1.14%)
Feb 03, 2023	53.51	53.86	53.33	53.43	181,006	-0.64(-1.18%)
Feb 02, 2023	54.44	54.48	53.77	54.07	188,579	+0.07(+0.13%)
Feb 01, 2023	53.57	54.23	53.22	54.00	219,542	+0.55(+1.03%)
Jan 31, 2023	53.07	53.48	52.98	53.45	107,933	+0.19(+0.36%)
Jan 30, 2023	53.43	53.65	53.26	53.26	113,797	-0.49(-0.91%)
Jan 27, 2023	53.63	53.87	53.49	53.75	151,340	-0.10(-0.19%)
Jan 26, 2023	53.86	53.88	53.48	53.85	97,887	+0.23(+0.43%)
Jan 25, 2023	53.22	53.65	53.10	53.62	117,062	+0.19(+0.36%)
Jan 24, 2023	53.15	53.48	53.06	53.43	96,351	+0.04(+0.07%)
Jan 23, 2023	53.03	53.49	53.00	53.39	216,687	+0.26(+0.49%)
Jan 20, 2023	52.67	53.14	52.49	53.13	134,565	+0.56(+1.07%)
Jan 19, 2023	52.50	52.70	52.33	52.57	126,850	+0.04(+0.08%)
Jan 18, 2023	53.31	53.34	52.52	52.53	189,082	-0.31(-0.59%)
Jan 17, 2023	52.85	52.97	52.69	52.84	149,831	+0.13(+0.25%)
Jan 13, 2023	52.17	52.76	52.17	52.71	197,478	+0.27(+0.51%)
Jan 12, 2023	52.13	52.51	51.82	52.44	175,203	+0.66(+1.27%)
Jan 11, 2023	51.61	51.80	51.50	51.78	409,059	+0.23(+0.45%)
Jan 10, 2023	51.38	51.57	51.26	51.55	125,058	+0.15(+0.29%)
Jan 09, 2023	51.61	51.84	51.39	51.40	258,618	+0.26(+0.51%)
Jan 06, 2023	50.45	51.16	49.96	51.14	234,752	+1.19(+2.38%)
Jan 05, 2023	49.94	50.13	49.85	49.95	175,580	-0.49(-0.97%)
Jan 04, 2023	50.28	50.53	50.04	50.44	153,646	+0.90(+1.82%)
Jan 03, 2023	49.65	49.89	49.37	49.54	208,989	+0.35(+0.71%)
Dec 30, 2022	49.32	49.54	49.06	49.19	214,510	-0.52(-1.05%)
Dec 29, 2022	49.32	49.77	49.32	49.71	436,457	+0.85(+1.74%)
Dec 28, 2022	49.45	49.55	48.86	48.86	295,046	-0.61(-1.23%)
Dec 27, 2022	49.32	49.62	49.32	49.47	317,619	+0.22(+0.45%)
Dec 23, 2022	49.08	49.30	48.97	49.25	148,840	+0.11(+0.22%)
Dec 22, 2022	49.39	49.39	48.72	49.14	262,311	-0.39(-0.79%)
Dec 21, 2022	49.28	49.63	49.21	49.53	318,321	+0.46(+0.94%)
Dec 20, 2022	49.03	49.29	48.94	49.07	273,354	+0.12(+0.25%)
Dec 19, 2022	49.24	49.31	48.87	48.95	257,862	-0.19(-0.39%)
Dec 16, 2022	49.12	49.31	48.94	49.14	250,785	-0.59(-1.19%)
Dec 15, 2022	50.44	50.46	49.60	49.73	141,055	-1.25(-2.45%)
Dec 14, 2022	51.08	51.48	50.72	50.98	289,858	-0.08(-0.16%)
Dec 13, 2022	51.78	51.81	50.90	51.06	240,863	+0.63(+1.25%)
Dec 12, 2022	50.24	52.00	50.12	50.43	235,403	+0.03(+0.06%)
Dec 09, 2022	50.58	50.77	50.38	50.40	118,274	+0.03(+0.06%)
Dec 08, 2022	50.18	50.48	50.08	50.37	172,463	+0.27(+0.54%)
Dec 07, 2022	50.02	50.25	49.94	50.10	141,926	+0.01(+0.02%)
Dec 06, 2022	50.45	50.49	49.96	50.09	217,971	-0.30(-0.60%)
Dec 05, 2022	50.91	50.97	50.28	50.39	177,795	-0.72(-1.41%)
Dec 02, 2022	50.65	51.25	50.65	51.11	234,599	+0.01(+0.02%)
Dec 01, 2022	51.19	51.36	50.83	51.10	462,096	+0.30(+0.59%)
Nov 30, 2022	50.28	50.96	49.85	50.80	233,352	+1.04(+2.09%)
Nov 29, 2022	49.71	49.99	49.62	49.76	244,506	+0.32(+0.65%)
Nov 28, 2022	49.74	50.07	49.44	49.44	287,424	-0.59(-1.18%)
Nov 25, 2022	49.89	50.12	49.89	50.03	64,294	+0.17(+0.34%)
Nov 23, 2022	49.49	49.91	49.45	49.86	300,996	+0.51(+1.03%)
Nov 22, 2022	49.09	49.38	48.97	49.35	169,078	+0.49(+1.00%)
Nov 21, 2022	48.81	48.96	48.70	48.86	200,001	-0.42(-0.85%)
Nov 18, 2022	49.33	49.37	49.09	49.28	93,121	+0.09(+0.18%)
Nov 17, 2022	48.49	49.22	48.49	49.19	180,687	-0.02(-0.04%)
Nov 16, 2022	49.42	49.45	49.10	49.21	132,846	-0.38(-0.77%)
Nov 15, 2022	50.08	50.10	49.25	49.59	219,501	+0.44(+0.90%)
Nov 14, 2022	49.21	49.52	49.14	49.15	210,169	-0.43(-0.87%)
Nov 11, 2022	49.15	49.69	49.05	49.58	107,357	+0.91(+1.87%)
Nov 10, 2022	47.97	48.73	47.90	48.67	92,801	+2.33(+5.03%)
Nov 09, 2022	46.73	46.90	46.27	46.34	111,937	-0.59(-1.26%)
Nov 08, 2022	46.62	47.21	46.60	46.93	290,491	+0.51(+1.10%)
Nov 07, 2022	46.42	46.55	46.23	46.42	286,169	+0.17(+0.37%)
Nov 04, 2022	45.94	46.28	45.61	46.25	164,172	+1.62(+3.63%)
Nov 03, 2022	44.37	44.81	44.28	44.63	291,835	-0.22(-0.49%)
Nov 02, 2022	45.51		44.84	44.85	227,378	-0.53(-1.17%)