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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	59.87	59.93	59.01	59.89	164,900	+0.41(+0.69%)
Jul 30, 2020	58.85	59.52	58.64	59.48	104,984	-0.08(-0.13%)
Jul 29, 2020	58.84	59.65	58.84	59.56	120,366	+0.86(+1.47%)
Jul 28, 2020	59.11	59.18	58.64	58.70	113,127	-0.48(-0.81%)
Jul 27, 2020	58.82	59.20	58.66	59.18	130,760	+0.61(+1.04%)
Jul 24, 2020	58.75	58.76	58.17	58.57	443,000	-0.42(-0.71%)
Jul 23, 2020	59.64	59.90	58.69	58.99	128,510	-0.80(-1.34%)
Jul 22, 2020	59.32	59.80	59.32	59.79	202,972	+0.37(+0.62%)
Jul 21, 2020	60.05	60.05	59.23	59.42	90,962	-0.04(-0.07%)
Jul 20, 2020	58.95	59.59	58.74	59.46	203,004	+0.67(+1.14%)
Jul 17, 2020	58.87	58.93	58.40	58.79	105,200	+0.25(+0.43%)
Jul 16, 2020	58.56	58.65	58.26	58.54	107,735	-0.29(-0.49%)
Jul 15, 2020	58.98	58.98	58.26	58.83	131,353	+0.64(+1.10%)
Jul 14, 2020	57.10	58.24	56.90	58.19	289,499	+0.73(+1.27%)
Jul 13, 2020	58.86	59.15	57.38	57.46	142,156	-0.79(-1.36%)
Jul 10, 2020	57.76	58.26	57.39	58.25	105,000	+0.53(+0.92%)
Jul 09, 2020	58.28	58.28	56.93	57.72	189,689	-0.19(-0.33%)
Jul 08, 2020	57.43	57.91	57.23	57.91	183,751	+0.52(+0.91%)
Jul 07, 2020	57.56	58.13	57.30	57.39	133,024	-0.56(-0.97%)
Jul 06, 2020	57.93	58.06	57.68	57.95	180,586	+0.94(+1.65%)
Jul 02, 2020	57.42	57.60	56.88	57.01	242,500	+0.30(+0.54%)
Jul 01, 2020	56.56	56.89	56.39	56.70	490,353	+0.31(+0.56%)
Jun 30, 2020	55.50	56.55	55.50	56.39	84,804	+1.11(+2.01%)
Jun 29, 2020	55.11	55.35	54.42	55.28	135,891	+0.66(+1.21%)
Jun 26, 2020	55.65	55.73	54.62	54.62	168,200	-1.37(-2.45%)
Jun 25, 2020	55.42	55.99	54.85	55.99	165,253	+0.65(+1.17%)
Jun 24, 2020	56.56	56.56	54.94	55.34	127,591	-1.39(-2.45%)
Jun 23, 2020	57.10	57.20	56.70	56.73	114,863	+0.26(+0.46%)
Jun 22, 2020	55.96	56.50	55.75	56.47	155,580	+0.29(+0.52%)
Jun 19, 2020	57.22	57.22	55.90	56.18	187,000	-0.27(-0.48%)
Jun 18, 2020	56.33	56.55	56.12	56.45	100,674	+0.04(+0.07%)
Jun 17, 2020	56.96	56.96	56.34	56.41	115,530	-0.19(-0.34%)
Jun 16, 2020	57.14	57.14	55.91	56.60	105,872	+1.12(+2.02%)
Jun 15, 2020	53.94	55.68	53.70	55.48	127,928	+0.61(+1.11%)
Jun 12, 2020	55.43	55.71	53.91	54.87	134,400	+0.66(+1.22%)
Jun 11, 2020	55.98	56.41	54.13	54.21	171,656	-3.28(-5.71%)
Jun 10, 2020	57.93	57.99	57.35	57.49	225,502	-0.18(-0.31%)
Jun 09, 2020	57.65	57.94	57.40	57.67	206,163	-0.34(-0.59%)
Jun 08, 2020	57.68	58.01	57.36	58.01	162,280	+0.62(+1.08%)
Jun 05, 2020	57.07	57.60	56.95	57.39	115,100	+1.39(+2.48%)
Jun 04, 2020	56.31	56.41	55.64	56.00	218,032	-0.26(-0.46%)
Jun 03, 2020	56.14	56.42	55.95	56.26	118,470	+0.63(+1.13%)
Jun 02, 2020	55.53	55.63	55.05	55.63	156,438	+0.46(+0.83%)
Jun 01, 2020	54.95	55.31	54.75	55.17	121,033	+0.22(+0.40%)
May 29, 2020	54.56	55.01	54.08	54.95	290,300	+0.38(+0.70%)
May 28, 2020	55.04	55.33	54.49	54.57	220,401	-0.18(-0.33%)
May 27, 2020	54.63	54.75	53.41	54.75	421,379	+0.80(+1.48%)
May 26, 2020	54.70	54.79	53.93	53.95	150,759	+0.54(+1.01%)
May 22, 2020	53.08	53.42	52.98	53.41	82,100	+0.18(+0.34%)
May 21, 2020	53.69	53.69	53.00	53.23	211,399	-0.35(-0.65%)
May 20, 2020	53.46	53.73	53.34	53.58	123,034	+0.95(+1.81%)
May 19, 2020	52.90	53.41	52.63	52.63	106,391	-0.48(-0.90%)
May 18, 2020	52.89	53.35	52.82	53.11	152,732	+1.51(+2.93%)
May 15, 2020	50.95	51.60	50.70	51.60	86,700	+0.31(+0.60%)
May 14, 2020	50.36	51.29	49.68	51.29	141,140	+0.62(+1.22%)
May 13, 2020	51.41	51.73	50.18	50.67	1,089,542	-0.98(-1.90%)
May 12, 2020	53.05	53.05	51.65	51.65	77,448	-1.18(-2.23%)
May 11, 2020	52.14	53.04	52.14	52.83	131,158	+0.15(+0.28%)
May 08, 2020	52.44	52.70	52.30	52.68	93,100	+0.95(+1.84%)
May 07, 2020	51.87	52.10	51.65	51.73	110,517	+0.64(+1.25%)
May 06, 2020	51.43	51.64	51.09	51.09	205,669	-0.18(-0.35%)
May 05, 2020	51.54	51.83	51.18	51.27	320,188	+0.55(+1.09%)
May 04, 2020	50.02	50.73	49.86	50.72	122,789	+0.23(+0.45%)