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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	99.63	100.57	99.00	99.62	326,552	+0.83(+0.84%)
May 07, 2025	98.65	99.22	97.94	98.79	124,862	+0.38(+0.38%)
May 06, 2025	98.29	99.18	98.12	98.42	388,774	-0.92(-0.93%)
May 05, 2025	98.98	99.94	98.98	99.34	227,758	-0.47(-0.47%)
May 02, 2025	99.32	100.14	99.12	99.81	155,810	+1.46(+1.48%)
May 01, 2025	98.93	99.39	98.26	98.35	385,734	+0.84(+0.86%)
Apr 30, 2025	96.07	97.87	95.18	97.51	213,408	+0.01(+0.01%)
Apr 29, 2025	96.56	97.68	96.51	97.50	131,956	+0.61(+0.63%)
Apr 28, 2025	97.01	97.33	95.83	96.89	124,555	+0.00(+0.00%)
Apr 25, 2025	96.14	96.94	95.65	96.89	185,064	+0.87(+0.91%)
Apr 24, 2025	94.22	96.14	94.06	96.02	213,404	+2.18(+2.32%)
Apr 23, 2025	94.79	95.68	93.66	93.84	406,860	+1.60(+1.73%)
Apr 22, 2025	90.86	92.72	90.84	92.24	350,674	+2.37(+2.64%)
Apr 21, 2025	91.11	91.24	88.98	89.87	376,170	-2.26(-2.45%)
Apr 17, 2025	92.48	92.85	91.69	92.13	217,346	+0.02(+0.02%)
Apr 16, 2025	93.04	93.77	91.13	92.11	197,390	-2.28(-2.42%)
Apr 15, 2025	94.66	95.35	94.18	94.39	792,513	-0.12(-0.13%)
Apr 14, 2025	95.45	95.45	93.75	94.51	239,271	+0.82(+0.88%)
Apr 11, 2025	91.76	93.96	91.37	93.69	199,896	+1.60(+1.74%)
Apr 10, 2025	93.56	93.65	89.50	92.09	279,106	-3.42(-3.58%)
Apr 09, 2025	86.50	96.02	86.44	95.51	609,387	+8.58(+9.87%)
Apr 08, 2025	91.55	92.15	85.67	86.93	443,567	-1.55(-1.75%)
Apr 07, 2025	85.19	90.84	84.41	88.48	913,883	-0.26(-0.29%)
Apr 04, 2025	91.32	91.82	88.60	88.74	914,834	-5.29(-5.63%)
Apr 03, 2025	94.92	95.92	93.96	94.03	513,342	-5.07(-5.12%)
Apr 02, 2025	97.18	99.57	97.17	99.10	167,745	+0.77(+0.78%)
Apr 01, 2025	97.65	98.67	97.03	98.33	307,662	+0.38(+0.39%)
Mar 31, 2025	96.25	98.11	95.61	97.95	335,726	+0.44(+0.45%)
Mar 28, 2025	99.34	99.50	97.37	97.51	202,678	-2.17(-2.18%)
Mar 27, 2025	99.68	100.49	99.43	99.68	200,229	-0.45(-0.45%)
Mar 26, 2025	101.36	101.47	99.80	100.13	202,363	-1.37(-1.34%)
Mar 25, 2025	101.57	101.73	101.22	101.50	268,087	+0.19(+0.18%)
Mar 24, 2025	100.59	101.46	100.56	101.31	231,428	+1.95(+1.96%)
Mar 21, 2025	98.07	99.44	98.07	99.36	206,326	+0.23(+0.23%)
Mar 20, 2025	98.77	100.14	98.77	99.13	131,962	-0.32(-0.32%)
Mar 19, 2025	98.70	100.14	98.54	99.45	291,880	+1.14(+1.16%)
Mar 18, 2025	98.98	99.02	98.03	98.32	203,626	-1.23(-1.23%)
Mar 17, 2025	98.70	100.01	98.69	99.54	216,809	+0.73(+0.74%)
Mar 14, 2025	97.57	98.93	97.56	98.81	172,842	+2.14(+2.22%)
Mar 13, 2025	98.13	98.20	96.39	96.67	282,121	-1.59(-1.61%)
Mar 12, 2025	98.91	99.02	97.43	98.26	544,919	+0.60(+0.61%)
Mar 11, 2025	98.01	98.92	96.90	97.66	330,927	-0.70(-0.71%)
Mar 10, 2025	99.86	100.20	97.52	98.36	425,277	-3.23(-3.18%)
Mar 07, 2025	100.78	101.74	99.53	101.59	341,384	+0.55(+0.54%)
Mar 06, 2025	101.61	102.61	100.57	101.04	297,879	-2.10(-2.04%)
Mar 05, 2025	101.94	103.42	101.31	103.14	291,964	+1.29(+1.26%)
Mar 04, 2025	102.03	103.37	100.77	101.86	894,797	-1.16(-1.12%)