ESG Intl Stock Vanguard ETF (NY: VSGX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.01	54.10	53.68	53.76	272,017	+0.07(+0.13%)
May 27, 2022	53.36	53.69	53.34	53.69	367,837	+0.68(+1.28%)
May 26, 2022	52.42	53.10	52.38	53.01	183,040	+0.63(+1.20%)
May 25, 2022	52.01	52.57	52.00	52.38	248,957	+0.06(+0.11%)
May 24, 2022	52.42	52.46	51.97	52.32	336,651	-0.44(-0.83%)
May 23, 2022	52.54	52.86	52.42	52.76	219,745	+0.73(+1.40%)
May 20, 2022	52.36	52.36	51.38	52.03	203,565	+0.29(+0.56%)
May 19, 2022	51.19	52.03	51.19	51.74	316,903	+0.59(+1.15%)
May 18, 2022	51.98	52.08	51.09	51.15	263,314	-1.26(-2.40%)
May 17, 2022	52.39	52.43	52.03	52.41	194,232	+1.01(+1.96%)
May 16, 2022	51.17	51.66	51.08	51.40	217,146	-0.07(-0.14%)
May 13, 2022	50.75	51.49	50.75	51.47	235,509	+1.37(+2.73%)
May 12, 2022	49.95	50.58	49.68	50.10	399,243	-0.16(-0.32%)
May 11, 2022	50.80	51.25	50.21	50.26	245,751	-0.37(-0.73%)
May 10, 2022	51.18	51.24	50.27	50.63	375,489	+0.26(+0.52%)
May 09, 2022	50.90	51.01	50.24	50.37	370,029	-1.50(-2.89%)
May 06, 2022	52.04	52.17	51.52	51.87	231,755	-0.62(-1.18%)
May 05, 2022	53.51	53.51	52.08	52.49	283,528	-1.79(-3.30%)
May 04, 2022	53.39	54.38	52.90	54.28	173,974	+0.72(+1.34%)
May 03, 2022	53.50	53.66	53.31	53.56	192,327	+0.39(+0.73%)
May 02, 2022	53.12	53.32	52.55	53.17	216,458	-0.14(-0.26%)
Apr 29, 2022	54.17	54.41	53.29	53.31	274,821	-0.40(-0.74%)
Apr 28, 2022	53.36	53.81	52.84	53.71	586,587	+0.69(+1.30%)
Apr 27, 2022	52.95	53.29	52.72	53.02	289,957	+0.28(+0.53%)
Apr 26, 2022	53.66	53.70	52.73	52.74	424,176	-1.43(-2.64%)
Apr 25, 2022	53.80	54.20	53.45	54.17	301,589	-0.20(-0.37%)
Apr 22, 2022	55.16	55.18	54.33	54.37	167,316	-0.74(-1.34%)
Apr 21, 2022	56.28	56.34	55.06	55.11	230,884	-0.77(-1.38%)
Apr 20, 2022	56.07	56.07	55.73	55.88	182,739	+0.28(+0.50%)
Apr 19, 2022	55.17	55.67	55.06	55.60	195,853	+0.04(+0.07%)
Apr 18, 2022	55.50	55.85	55.40	55.56	268,608	-0.32(-0.57%)
Apr 14, 2022	56.27	56.32	55.81	55.88	239,411	-0.40(-0.71%)
Apr 13, 2022	55.74	56.28	55.69	56.28	163,891	+0.66(+1.19%)
Apr 12, 2022	56.12	56.22	55.53	55.62	198,209	-0.37(-0.66%)
Apr 11, 2022	56.30	56.42	55.97	55.99	157,569	-0.66(-1.17%)
Apr 08, 2022	56.52	56.88	56.43	56.65	168,382	-0.08(-0.14%)
Apr 07, 2022	56.73	56.88	56.32	56.73	199,977	-0.03(-0.05%)
Apr 06, 2022	56.90	57.02	56.46	56.76	246,116	-0.70(-1.22%)
Apr 05, 2022	58.08	58.09	57.37	57.46	151,388	-0.81(-1.39%)
Apr 04, 2022	58.02	58.32	57.92	58.27	126,840	+0.55(+0.95%)
Apr 01, 2022	57.68	57.80	57.37	57.72	169,292	+0.52(+0.91%)
Mar 31, 2022	57.82	57.89	57.19	57.20	193,493	-0.91(-1.57%)
Mar 30, 2022	58.28	58.40	57.95	58.11	115,936	-0.28(-0.48%)
Mar 29, 2022	58.39	58.59	58.04	58.39	135,582	+1.16(+2.03%)
Mar 28, 2022	57.12	57.33	56.78	57.23	309,914	-0.14(-0.24%)
Mar 25, 2022	57.18	57.40	56.95	57.37	127,886	-0.05(-0.09%)
Mar 24, 2022	57.25	57.46	57.01	57.42	169,714	+0.31(+0.54%)
Mar 23, 2022	57.15	57.50	56.99	57.11	352,044	-0.65(-1.13%)
Mar 22, 2022	57.54	57.78	57.47	57.76	169,700	+0.69(+1.21%)
Mar 21, 2022	57.26	57.33	56.81	57.07	238,920	-0.59(-1.02%)
Mar 18, 2022	56.45	57.71	56.41	57.66	274,721	+0.63(+1.10%)
Mar 17, 2022	56.66	57.16	56.34	57.03	164,615	+0.21(+0.37%)
Mar 16, 2022	55.74	56.82	55.48	56.82	195,053	+2.60(+4.80%)
Mar 15, 2022	53.83	54.29	53.63	54.22	209,680	+0.44(+0.82%)
Mar 14, 2022	54.28	54.54	53.64	53.78	317,873	-0.05(-0.09%)
Mar 11, 2022	55.01	55.05	53.78	53.83	395,105	-0.72(-1.32%)
Mar 10, 2022	54.63	54.94	54.33	54.55	292,881	-0.70(-1.26%)
Mar 09, 2022	54.76	55.45	54.50	55.24	189,727	+2.02(+3.79%)
Mar 08, 2022	53.33	54.15	52.71	53.23	284,488	+0.12(+0.23%)
Mar 07, 2022	54.38	54.38	52.91	53.11	269,345	-1.89(-3.44%)
Mar 04, 2022	55.03	55.07	54.56	55.00	224,950	-1.26(-2.24%)
Mar 03, 2022	56.97	56.99	56.09	56.26	391,779	-0.91(-1.59%)
Mar 02, 2022	56.86	57.28	56.59	57.17	216,283	+0.43(+0.76%)