ESG Intl Stock Vanguard ETF (NY: VSGX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	57.72	57.72	57.39	57.52	69,792	+0.09(+0.16%)
May 09, 2024	57.21	57.43	57.09	57.43	477,496	+0.23(+0.40%)
May 08, 2024	56.94	57.22	56.94	57.20	91,992	-0.02(-0.03%)
May 07, 2024	57.42	57.42	57.17	57.22	57,798	-0.08(-0.14%)
May 06, 2024	57.31	57.43	57.09	57.30	63,722	+0.36(+0.63%)
May 03, 2024	56.98	57.07	56.69	56.94	127,736	+0.38(+0.67%)
May 02, 2024	56.22	56.65	55.95	56.56	94,596	+1.15(+2.08%)
May 01, 2024	55.50	56.12	55.40	55.41	123,297	-0.17(-0.31%)
Apr 30, 2024	55.97	56.27	55.53	55.58	105,852	-0.87(-1.54%)
Apr 29, 2024	56.35	56.51	56.16	56.45	98,373	+0.48(+0.86%)
Apr 26, 2024	55.81	56.07	55.69	55.97	93,696	+0.38(+0.68%)
Apr 25, 2024	55.09	55.62	54.86	55.59	95,647	-0.08(-0.14%)
Apr 24, 2024	55.89	55.89	55.45	55.67	122,219	-0.03(-0.05%)
Apr 23, 2024	55.34	55.81	55.34	55.70	178,876	+0.51(+0.92%)
Apr 22, 2024	54.84	55.38	54.79	55.19	229,338	+0.47(+0.86%)
Apr 19, 2024	54.81	54.86	54.52	54.72	75,052	-0.17(-0.31%)
Apr 18, 2024	54.86	55.07	54.69	54.89	60,029	+0.04(+0.07%)
Apr 17, 2024	55.04	55.38	54.52	54.85	128,918	+0.13(+0.24%)
Apr 16, 2024	54.81	55.22	54.58	54.72	86,843	-0.66(-1.19%)
Apr 15, 2024	56.21	56.21	55.33	55.38	92,437	-0.31(-0.57%)
Apr 12, 2024	56.19	56.35	55.58	55.70	290,362	-1.10(-1.95%)
Apr 11, 2024	56.71	56.89	56.25	56.80	57,527	+0.21(+0.37%)
Apr 10, 2024	56.65	56.75	56.38	56.59	356,244	-0.72(-1.26%)
Apr 09, 2024	57.46	57.60	57.17	57.31	81,512	+0.04(+0.07%)
Apr 08, 2024	57.18	57.34	57.11	57.27	125,322	+0.33(+0.58%)
Apr 05, 2024	56.79	57.14	56.68	56.94	77,974	+0.08(+0.14%)
Apr 04, 2024	57.56	57.67	56.77	56.86	96,047	-0.42(-0.73%)
Apr 03, 2024	56.82	57.34	56.81	57.28	108,304	+0.31(+0.54%)
Apr 02, 2024	56.91	57.09	56.82	56.97	406,263	-0.37(-0.65%)
Apr 01, 2024	57.55	57.74	57.14	57.34	98,514	-0.13(-0.23%)
Mar 28, 2024	57.46	57.56	57.19	57.47	113,409	+0.03(+0.05%)
Mar 27, 2024	57.32	57.49	57.20	57.44	65,378	+0.22(+0.38%)
Mar 26, 2024	57.35	57.37	57.14	57.22	152,190	+0.12(+0.21%)
Mar 25, 2024	57.04	57.28	57.02	57.10	150,311	-0.19(-0.33%)
Mar 22, 2024	57.30	57.37	57.16	57.29	147,983	-0.20(-0.35%)
Mar 21, 2024	57.58	57.62	57.40	57.49	169,880	+0.07(+0.12%)
Mar 20, 2024	56.74	57.42	56.68	57.42	264,993	+0.64(+1.13%)
Mar 19, 2024	56.62	56.87	56.48	56.78	95,603	+0.06(+0.11%)
Mar 18, 2024	56.94	56.94	56.68	56.72	93,231	-0.07(-0.12%)
Mar 15, 2024	56.89	56.90	56.56	56.79	235,311	-0.30(-0.53%)
Mar 14, 2024	57.50	57.52	56.93	57.09	63,148	-0.46(-0.80%)
Mar 13, 2024	57.56	57.69	57.51	57.55	100,758	-0.29(-0.50%)
Mar 12, 2024	57.52	57.84	57.17	57.84	177,807	+0.61(+1.07%)
Mar 11, 2024	57.19	57.29	57.04	57.23	68,391	-0.29(-0.50%)
Mar 08, 2024	57.82	57.85	57.33	57.52	85,467	-0.04(-0.07%)
Mar 07, 2024	57.26	57.64	57.24	57.56	107,445	+0.56(+0.98%)
Mar 06, 2024	57.02	57.14	56.83	57.00	189,727	+0.77(+1.37%)
Mar 05, 2024	56.46	56.56	56.10	56.23	154,422	-0.29(-0.51%)
Mar 04, 2024	56.52	56.61	56.44	56.52	95,713	-0.13(-0.23%)
Mar 01, 2024	56.23	56.69	56.19	56.65	140,702	+0.61(+1.09%)
Feb 29, 2024	56.11	56.20	55.81	56.04	140,570	+0.22(+0.39%)
Feb 28, 2024	55.92	56.00	55.79	55.82	218,758	-0.50(-0.89%)
Feb 27, 2024	56.23	56.38	56.23	56.32	47,061	+0.08(+0.14%)
Feb 26, 2024	56.28	56.41	56.17	56.24	244,064	-0.05(-0.09%)
Feb 23, 2024	56.30	56.45	56.23	56.29	87,878	-0.06(-0.11%)
Feb 22, 2024	56.14	56.35	56.11	56.35	74,829	+0.60(+1.08%)
Feb 21, 2024	55.69	55.79	55.50	55.75	81,941	+0.11(+0.20%)
Feb 20, 2024	55.85	55.85	55.56	55.64	81,912	+0.07(+0.13%)
Feb 16, 2024	55.51	55.75	55.38	55.57	115,127	+0.14(+0.25%)
Feb 15, 2024	55.14	55.45	55.14	55.43	108,271	+0.50(+0.91%)
Feb 14, 2024	54.64	54.93	54.57	54.93	70,208	+0.74(+1.37%)
Feb 13, 2024	54.46	54.51	53.98	54.19	83,409	-0.97(-1.76%)
Feb 12, 2024	54.95	55.38	54.95	55.16	198,890	+0.11(+0.20%)
Feb 09, 2024	54.76	55.05	54.62	55.05	108,394	+0.25(+0.46%)
Feb 08, 2024	54.81	54.81	54.62	54.80	132,288	-0.13(-0.24%)
Feb 07, 2024	54.88	54.99	54.83	54.93	105,959	+0.07(+0.13%)
Feb 06, 2024	54.53	54.91	54.51	54.86	188,581	+0.50(+0.92%)
Feb 05, 2024	54.33	54.47	54.09	54.36	107,901	-0.14(-0.26%)
Feb 02, 2024	54.46	54.57	54.28	54.50	89,187	-0.48(-0.87%)
Feb 01, 2024	54.59	54.98	54.48	54.98	108,099	+0.53(+0.97%)
Jan 31, 2024	54.80	55.00	54.33	54.45	184,416	-0.25(-0.46%)
Jan 30, 2024	54.58	54.70	54.48	54.70	115,162	-0.19(-0.35%)
Jan 29, 2024	54.54	54.91	54.50	54.89	109,044	+0.20(+0.37%)
Jan 26, 2024	54.65	54.75	54.55	54.69	139,765	+0.21(+0.39%)
Jan 25, 2024	54.59	54.59	54.30	54.48	67,584	+0.08(+0.15%)
Jan 24, 2024	54.74	54.80	54.40	54.40	122,486	+0.35(+0.65%)
Jan 23, 2024	53.90	54.07	53.79	54.05	92,027	+0.00(+0.00%)
Jan 22, 2024	53.99	54.17	53.95	54.05	116,878	+0.04(+0.07%)
Jan 19, 2024	53.65	54.02	53.47	54.01	87,499	+0.39(+0.73%)
Jan 18, 2024	53.41	53.64	53.36	53.62	97,206	+0.43(+0.81%)
Jan 17, 2024	53.08	53.24	52.92	53.19	105,079	-0.65(-1.21%)
Jan 16, 2024	54.09	54.12	53.74	53.84	203,426	-0.95(-1.73%)
Jan 12, 2024	54.96	55.11	54.72	54.79	96,928	+0.19(+0.35%)
Jan 11, 2024	54.74	54.79	54.19	54.60	88,206	+0.02(+0.04%)
Jan 10, 2024	54.43	54.65	54.43	54.58	149,977	+0.26(+0.48%)
Jan 09, 2024	54.26	54.44	54.23	54.32	106,814	-0.52(-0.95%)
Jan 08, 2024	54.42	54.87	54.36	54.84	86,074	+0.48(+0.88%)
Jan 05, 2024	54.31	54.75	54.19	54.36	122,077	+0.06(+0.11%)
Jan 04, 2024	54.15	54.50	54.01	54.30	133,918	+0.13(+0.24%)
Jan 03, 2024	54.18	54.36	53.98	54.17	130,379	-0.43(-0.79%)
Jan 02, 2024	54.82	54.84	54.51	54.60	166,437	-0.68(-1.23%)
Dec 29, 2023	55.27	55.46	55.16	55.28	308,118	+0.08(+0.14%)
Dec 28, 2023	55.29	55.49	55.19	55.20	169,163	+0.07(+0.13%)
Dec 27, 2023	54.85	55.16	54.85	55.13	146,510	+0.33(+0.60%)
Dec 26, 2023	54.69	54.87	54.68	54.80	108,718	+0.23(+0.42%)
Dec 22, 2023	54.51	54.71	54.40	54.57	740,199	+0.04(+0.07%)
Dec 21, 2023	54.30	54.53	54.15	54.53	201,270	+0.91(+1.70%)
Dec 20, 2023	54.14	54.30	53.58	53.62	726,232	-0.64(-1.18%)
Dec 19, 2023	54.00	54.30	54.00	54.26	239,749	+0.40(+0.74%)
Dec 18, 2023	53.80	53.86	53.66	53.86	460,256	+0.11(+0.20%)
Dec 15, 2023	54.06	54.09	53.70	53.75	243,733	-1.02(-1.86%)
Dec 14, 2023	54.55	54.91	54.55	54.77	137,826	+0.59(+1.09%)
Dec 13, 2023	53.35	54.20	53.15	54.18	128,785	+0.77(+1.44%)
Dec 12, 2023	53.21	53.42	53.07	53.41	108,780	+0.04(+0.08%)
Dec 11, 2023	53.05	53.40	53.05	53.37	123,874	+0.16(+0.31%)
Dec 08, 2023	52.91	53.31	52.91	53.20	124,941	+0.01(+0.02%)
Dec 07, 2023	53.06	53.28	52.90	53.19	122,726	+0.20(+0.38%)
Dec 06, 2023	53.24	53.40	52.96	52.99	152,766	+0.11(+0.21%)
Dec 05, 2023	52.86	52.97	52.71	52.88	138,524	-0.16(-0.30%)
Dec 04, 2023	53.09	53.52	52.89	53.04	136,641	-0.48(-0.90%)
Dec 01, 2023	52.86	53.54	52.86	53.52	184,584	+0.52(+0.98%)
Nov 30, 2023	52.98	53.10	52.73	53.00	147,877	-0.01(-0.02%)
Nov 29, 2023	53.09	53.16	52.94	53.01	71,136	+0.07(+0.13%)
Nov 28, 2023	52.70	53.06	52.70	52.94	107,508	+0.11(+0.21%)
Nov 27, 2023	52.85	52.85	52.64	52.83	161,867	-0.09(-0.17%)
Nov 24, 2023	52.60	52.92	52.60	52.92	69,568	+0.33(+0.63%)
Nov 22, 2023	52.68	52.68	52.40	52.59	122,645	+0.06(+0.11%)
Nov 21, 2023	52.80	52.80	52.42	52.53	96,926	-0.23(-0.44%)
Nov 20, 2023	52.55	52.85	52.49	52.76	87,898	+0.27(+0.51%)
Nov 17, 2023	52.32	52.51	52.24	52.49	128,178	+0.49(+0.94%)
Nov 16, 2023	51.89	52.14	51.83	52.00	107,693	-0.18(-0.34%)
Nov 15, 2023	52.16	52.41	52.12	52.18	91,180	+0.08(+0.15%)
Nov 14, 2023	51.56	52.18	51.56	52.10	121,576	+1.32(+2.60%)
Nov 13, 2023	50.45	50.86	50.43	50.78	92,826	+0.01(+0.02%)
Nov 10, 2023	50.57	50.81	50.25	50.77	95,625	+0.32(+0.63%)
Nov 09, 2023	50.87	51.00	50.42	50.45	111,775	-0.14(-0.28%)
Nov 08, 2023	50.78	50.82	50.47	50.59	146,615	-0.19(-0.37%)
Nov 07, 2023	50.54	50.79	50.50	50.78	135,586	-0.12(-0.24%)
Nov 06, 2023	51.08	51.16	50.80	50.90	96,426	-0.09(-0.18%)
Nov 03, 2023	50.68	51.23	50.62	50.99	132,118	+0.73(+1.45%)
Nov 02, 2023	50.00	50.31	49.87	50.26	142,641	+1.05(+2.13%)