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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.10	51.16	50.94	51.16	140,100	+0.26(+0.51%)
Jun 27, 2019	50.73	50.90	50.70	50.90	1,024,445	+0.36(+0.71%)
Jun 26, 2019	50.98	50.98	50.54	50.54	56,894	-0.06(-0.12%)
Jun 25, 2019	51.26	51.26	50.58	50.60	44,394	-0.53(-1.03%)
Jun 24, 2019	51.42	51.42	51.13	51.13	30,322	-0.16(-0.31%)
Jun 21, 2019	51.38	51.49	51.24	51.29	56,300	-0.28(-0.54%)
Jun 20, 2019	51.74	51.74	51.34	51.57	52,173	+0.43(+0.84%)
Jun 19, 2019	51.10	51.22	50.91	51.14	45,394	+0.18(+0.35%)
Jun 18, 2019	50.90	51.17	50.75	50.96	41,076	+0.52(+1.04%)
Jun 17, 2019	50.51	50.58	50.44	50.44	82,498	+0.03(+0.05%)
Jun 14, 2019	50.30	50.50	50.25	50.41	59,300	-0.09(-0.18%)
Jun 13, 2019	50.53	50.57	50.35	50.50	30,363	+0.25(+0.50%)
Jun 12, 2019	50.37	50.51	50.17	50.25	58,300	-0.11(-0.22%)
Jun 11, 2019	50.80	50.80	50.25	50.36	92,638	-0.01(-0.02%)
Jun 10, 2019	50.43	50.69	50.36	50.37	32,890	+0.30(+0.60%)
Jun 07, 2019	49.76	50.19	49.76	50.07	25,000	+0.53(+1.07%)
Jun 06, 2019	49.38	49.67	49.23	49.54	41,172	+0.28(+0.56%)
Jun 05, 2019	49.19	49.26	48.84	49.26	34,818	+0.40(+0.83%)
Jun 04, 2019	48.08	48.86	48.08	48.86	26,973	+1.15(+2.41%)
Jun 03, 2019	48.07	48.12	47.49	47.71	109,765	-0.29(-0.60%)
May 31, 2019	47.97	48.27	47.95	48.00	48,000	-0.62(-1.28%)
May 30, 2019	48.64	48.78	48.39	48.62	51,189	+0.14(+0.29%)
May 29, 2019	48.60	48.76	48.18	48.48	31,146	-0.25(-0.51%)
May 28, 2019	49.33	49.45	48.73	48.73	65,761	-0.44(-0.90%)
May 24, 2019	49.36	49.37	49.07	49.17	18,900	+0.17(+0.35%)
May 23, 2019	49.35	49.35	48.78	49.00	79,264	-0.68(-1.37%)
May 22, 2019	49.72	49.80	49.58	49.68	45,070	-0.13(-0.26%)
May 21, 2019	49.76	49.90	49.68	49.81	55,756	+0.42(+0.85%)
May 20, 2019	49.47	49.59	49.27	49.39	38,014	-0.42(-0.85%)
May 17, 2019	49.83	50.21	49.62	49.81	22,700	-0.32(-0.63%)
May 16, 2019	49.83	50.34	49.81	50.13	36,883	+0.48(+0.97%)
May 15, 2019	49.08	49.75	49.00	49.65	68,778	+0.34(+0.69%)
May 14, 2019	48.92	49.59	48.92	49.31	59,790	+0.49(+1.00%)
May 13, 2019	49.20	49.27	48.69	48.82	98,217	-1.34(-2.67%)
May 10, 2019	49.90	50.33	49.24	50.16	71,400	+0.15(+0.30%)
May 09, 2019	49.87	50.07	49.44	50.01	33,680	-0.14(-0.28%)
May 08, 2019	50.24	50.51	50.08	50.15	30,036	-0.12(-0.24%)
May 07, 2019	50.83	50.97	49.88	50.27	54,745	-0.89(-1.74%)
May 06, 2019	50.54	51.23	50.54	51.16	36,452	-0.16(-0.31%)
May 03, 2019	51.08	51.35	51.04	51.32	55,700	+0.53(+1.04%)
May 02, 2019	50.84	51.07	50.47	50.79	49,127	-0.02(-0.04%)
May 01, 2019	51.41	51.41	50.80	50.81	45,334	-0.39(-0.76%)
Apr 30, 2019	51.20	51.22	50.88	51.20	31,747	-0.03(-0.06%)
Apr 29, 2019	51.22	51.31	51.13	51.23	81,660	+0.10(+0.20%)
Apr 26, 2019	50.90	51.13	50.70	51.13	91,300	+0.28(+0.55%)
Apr 25, 2019	51.04	51.04	50.61	50.85	35,328	+0.00(+0.00%)
Apr 24, 2019	51.03	51.03	50.82	50.85	68,653	-0.05(-0.10%)
Apr 23, 2019	50.57	50.93	50.43	50.90	61,463	+0.50(+0.99%)
Apr 22, 2019	50.40	50.41	50.28	50.40	68,075	+0.00(+0.00%)
Apr 18, 2019	50.58	50.58	50.14	50.40	83,100	+0.05(+0.10%)
Apr 17, 2019	50.79	50.93	50.23	50.35	95,501	-0.16(-0.32%)
Apr 16, 2019	50.79	50.79	50.41	50.51	48,827	-0.03(-0.06%)
Apr 15, 2019	50.68	50.68	50.37	50.54	84,479	-0.03(-0.06%)
Apr 12, 2019	50.61	50.61	50.40	50.57	27,400	+0.35(+0.70%)
Apr 11, 2019	50.40	50.40	50.12	50.22	38,066	-0.05(-0.10%)
Apr 10, 2019	50.12	50.27	50.06	50.27	28,923	+0.28(+0.56%)
Apr 09, 2019	50.18	50.18	49.91	49.99	20,590	-0.28(-0.56%)
Apr 08, 2019	50.22	50.28	50.00	50.27	726,109	+0.05(+0.10%)
Apr 05, 2019	50.30	50.30	50.10	50.22	64,700	+0.25(+0.50%)
Apr 04, 2019	50.01	50.03	49.77	49.97	188,045	+0.06(+0.12%)
Apr 03, 2019	49.81	50.06	49.78	49.91	41,254	+0.22(+0.44%)
Apr 02, 2019	49.71	49.72	49.50	49.69	22,094	+0.03(+0.06%)
Apr 01, 2019	49.50	49.69	49.40	49.66	45,202	+0.58(+1.18%)
Mar 29, 2019	49.09	49.12	48.88	49.08	317,600	+0.34(+0.70%)
Mar 28, 2019	48.67	48.80	48.47	48.74	24,324	+0.23(+0.48%)
Mar 27, 2019	48.84	48.84	48.25	48.51	294,597	-0.22(-0.46%)
Mar 26, 2019	48.80	48.94	48.58	48.73	35,843	+0.33(+0.68%)
Mar 25, 2019	48.46	48.56	48.12	48.40	41,106	-0.17(-0.36%)
Mar 22, 2019	49.43	49.43	48.57	48.57	67,300	-1.00(-2.02%)
Mar 21, 2019	48.94	49.64	48.90	49.57	17,990	+0.60(+1.23%)
Mar 20, 2019	49.23	49.31	48.77	48.97	25,210	-0.22(-0.45%)
Mar 19, 2019	49.47	49.48	49.03	49.19	51,231	+0.02(+0.04%)
Mar 18, 2019	49.13	49.21	48.97	49.17	64,506	+0.22(+0.45%)
Mar 15, 2019	48.73	49.10	48.73	48.95	47,300	+0.23(+0.47%)
Mar 14, 2019	48.83	48.83	48.65	48.72	25,065	-0.03(-0.06%)
Mar 13, 2019	48.69	48.91	48.60	48.75	103,307	+0.34(+0.70%)
Mar 12, 2019	48.38	48.55	48.29	48.41	43,469	+0.19(+0.39%)
Mar 11, 2019	47.69	48.24	47.67	48.22	92,910	+0.73(+1.54%)
Mar 08, 2019	47.22	47.49	47.00	47.49	32,000	-0.01(-0.02%)
Mar 07, 2019	47.91	47.96	47.44	47.50	41,854	-0.48(-1.00%)
Mar 06, 2019	48.45	48.45	47.97	47.98	38,798	-0.40(-0.83%)
Mar 05, 2019	48.48	48.48	48.32	48.38	12,441	+0.00(+0.00%)
Mar 04, 2019	48.97	48.99	47.99	48.38	34,806	-0.28(-0.58%)
Mar 01, 2019	48.68	48.71	48.44	48.66	16,000	+0.35(+0.72%)
Feb 28, 2019	48.43	48.47	48.30	48.31	2,092,097	-0.12(-0.24%)
Feb 27, 2019	48.43	48.43	48.16	48.43	4,848	-0.02(-0.05%)
Feb 26, 2019	48.58	48.58	48.44	48.45	34,156	-0.08(-0.16%)
Feb 25, 2019	48.86	48.86	48.53	48.53	28,958	+0.10(+0.21%)
Feb 22, 2019	48.37	48.44	48.25	48.43	41,000	+0.34(+0.71%)
Feb 21, 2019	48.24	48.24	47.91	48.09	43,660	-0.16(-0.33%)
Feb 20, 2019	48.23	48.26	48.06	48.25	39,360	+0.08(+0.17%)
Feb 19, 2019	48.21	48.25	48.00	48.17	41,841	+0.09(+0.19%)
Feb 15, 2019	47.90	48.08	47.90	48.08	13,900	+0.47(+0.99%)
Feb 14, 2019	47.54	47.77	47.39	47.61	13,133	-0.09(-0.19%)
Feb 13, 2019	47.80	47.80	47.60	47.70	48,401	+0.15(+0.32%)
Feb 12, 2019	47.23	47.59	47.23	47.55	63,198	+0.60(+1.28%)
Feb 11, 2019	47.21	47.21	46.88	46.95	30,961	+0.15(+0.32%)
Feb 08, 2019	46.65	46.80	46.50	46.80	18,300	-0.02(-0.04%)
Feb 07, 2019	47.01	47.03	46.50	46.82	38,085	-0.42(-0.89%)
Feb 06, 2019	47.33	47.33	47.10	47.24	32,397	-0.03(-0.06%)
Feb 05, 2019	47.24	47.35	47.15	47.27	43,473	+0.16(+0.34%)
Feb 04, 2019	46.96	47.11	46.67	47.11	41,670	+0.36(+0.77%)
Feb 01, 2019	46.80	46.91	46.65	46.75	32,700	+0.00(+0.00%)
Jan 31, 2019	46.41	46.78	46.32	46.75	43,201	+0.47(+1.02%)
Jan 30, 2019	46.13	46.46	45.77	46.28	59,412	+0.70(+1.53%)
Jan 29, 2019	45.83	45.83	45.50	45.58	24,639	-0.14(-0.31%)
Jan 28, 2019	45.95	45.95	45.42	45.72	23,240	-0.35(-0.76%)
Jan 25, 2019	45.97	46.15	45.97	46.07	24,000	+0.41(+0.90%)
Jan 24, 2019	45.61	45.74	45.42	45.66	21,642	+0.16(+0.35%)
Jan 23, 2019	45.76	45.76	45.22	45.50	15,319	+0.02(+0.04%)
Jan 22, 2019	46.25	46.25	45.23	45.48	47,960	-0.65(-1.41%)
Jan 18, 2019	45.89	46.20	45.73	46.13	23,700	+0.63(+1.38%)
Jan 17, 2019	45.15	45.50	45.14	45.50	36,797	+0.28(+0.62%)
Jan 16, 2019	45.27	45.35	45.17	45.22	156,128	+0.17(+0.38%)
Jan 15, 2019	44.66	45.05	44.66	45.05	75,067	+0.52(+1.17%)
Jan 14, 2019	44.55	44.68	44.36	44.53	25,332	-0.24(-0.54%)
Jan 11, 2019	44.69	44.78	44.45	44.77	41,300	+0.03(+0.07%)
Jan 10, 2019	44.46	44.74	44.20	44.74	49,610	+0.13(+0.29%)
Jan 09, 2019	44.59	44.72	44.38	44.61	50,036	+0.25(+0.56%)
Jan 08, 2019	43.88	44.36	43.87	44.36	24,594	+0.49(+1.12%)
Jan 07, 2019	43.77	44.08	43.42	43.87	76,584	+0.41(+0.94%)
Jan 04, 2019	42.57	43.60	42.57	43.46	17,600	+1.51(+3.60%)
Jan 03, 2019	43.05	43.05	41.91	41.95	55,343	-1.09(-2.53%)
Jan 02, 2019	42.41	43.14	42.40	43.04	35,064	+0.04(+0.09%)
Dec 31, 2018	43.06	43.06	42.58	43.00	107,700	+0.35(+0.82%)
Dec 28, 2018	42.94	43.17	42.40	42.65	485,400	+0.01(+0.02%)
Dec 27, 2018	41.96	42.64	41.11	42.64	113,919	+0.43(+1.02%)
Dec 26, 2018	40.19	42.21	40.19	42.21	95,932	+1.88(+4.66%)
Dec 24, 2018	41.29	41.29	40.28	40.33	41,100	-1.09(-2.63%)
Dec 21, 2018	42.60	42.75	41.29	41.42	68,300	-0.90(-2.13%)
Dec 20, 2018	43.03	43.05	41.97	42.32	78,432	-0.70(-1.63%)
Dec 19, 2018	43.90	44.23	42.74	43.02	72,759	-0.70(-1.60%)
Dec 18, 2018	44.06	44.15	43.46	43.72	60,524	+0.06(+0.14%)
Dec 17, 2018	44.61	44.61	43.48	43.66	64,214	-0.97(-2.17%)
Dec 14, 2018	45.27	45.27	44.53	44.63	25,600	-0.78(-1.72%)
Dec 13, 2018	45.80	45.80	45.27	45.41	46,015	-0.13(-0.29%)
Dec 12, 2018	45.83	46.05	45.53	45.54	14,097	+0.31(+0.69%)
Dec 11, 2018	45.85	45.86	45.14	45.23	65,015	+0.00(+0.00%)
Dec 10, 2018	45.16	45.37	44.40	45.23	50,844	+0.07(+0.16%)
Dec 07, 2018	46.23	46.39	45.00	45.16	48,400	-1.16(-2.51%)
Dec 06, 2018	45.85	46.32	45.03	46.32	101,417	+0.01(+0.02%)
Dec 04, 2018	47.93	47.93	46.31	46.31	16,600	-1.59(-3.32%)
Dec 03, 2018	48.32	48.32	47.77	47.90	150,989	+0.49(+1.03%)
Nov 30, 2018	47.03	47.41	46.96	47.41	76,800	+0.44(+0.94%)
Nov 29, 2018	47.13	47.13	46.77	46.97	87,668	-0.08(-0.17%)
Nov 28, 2018	46.35	47.09	46.16	47.05	523,372	+1.04(+2.26%)
Nov 27, 2018	45.86	46.01	45.62	46.01	105,442	+0.07(+0.15%)
Nov 26, 2018	45.49	45.94	45.49	45.94	85,469	+0.76(+1.68%)
Nov 23, 2018	45.19	45.42	45.14	45.18	60,500	-0.21(-0.46%)
Nov 21, 2018		45.39	45.39	45.39	0	+0.25(+0.55%)
Nov 20, 2018	45.96	45.96	44.97	45.14	73,866	-0.82(-1.78%)
Nov 19, 2018	46.89	47.01	45.84	45.96	73,737	-0.93(-1.98%)
Nov 16, 2018	46.80	46.97	46.63	46.89	50,200	+0.09(+0.19%)
Nov 15, 2018	46.10	46.80	45.74	46.80	71,920	+0.60(+1.30%)
Nov 14, 2018	46.62	46.86	45.96	46.20	134,929	-0.37(-0.79%)
Nov 13, 2018	46.81	47.01	46.47	46.57	17,704	-0.03(-0.06%)
Nov 12, 2018	47.57	47.65	46.55	46.60	75,392	-0.97(-2.04%)
Nov 09, 2018	48.09	48.09	47.44	47.57	30,600	-0.41(-0.84%)
Nov 08, 2018	48.18	48.20	47.98	47.98	38,527	-0.21(-0.45%)
Nov 07, 2018	47.56	48.19	47.53	48.19	19,122	+1.05(+2.23%)
Nov 06, 2018	46.82	47.14	46.82	47.14	21,154	+0.31(+0.66%)
Nov 05, 2018	46.56	46.85	46.49	46.83	14,219	+0.15(+0.32%)
Nov 02, 2018	47.22	47.22	46.39	46.68	33,100	-0.34(-0.72%)
Nov 01, 2018	46.85	47.04	46.43	47.02	32,786	+0.57(+1.23%)
Oct 31, 2018	46.44	46.82	46.41	46.45	19,773	+0.60(+1.31%)
Oct 30, 2018	45.24	45.89	45.15	45.85	17,563	+0.73(+1.62%)
Oct 29, 2018	45.99	46.25	44.84	45.12	42,909	-0.23(-0.51%)
Oct 26, 2018	45.59	45.92	44.92	45.35	94,100	-1.00(-2.16%)
Oct 25, 2018	45.69	46.37	45.64	46.35	12,944	+1.05(+2.32%)
Oct 24, 2018	46.90	46.90	45.30	45.30	26,930	-1.66(-3.53%)
Oct 23, 2018	47.00	47.01	45.99	46.96	51,454	-0.13(-0.28%)
Oct 22, 2018	47.48	47.49	46.98	47.09	30,927	-0.12(-0.25%)
Oct 19, 2018	47.72	47.80	47.17	47.21	23,800	-0.13(-0.27%)
Oct 18, 2018	48.10	48.10	47.11	47.34	13,800	-0.73(-1.52%)
Oct 17, 2018	48.19	48.20	47.68	48.07	21,098	-0.06(-0.12%)
Oct 16, 2018	47.58	48.16	47.34	48.13	40,553	+1.11(+2.36%)
Oct 15, 2018	47.39	47.39	46.97	47.02	52,771	-0.28(-0.59%)
Oct 12, 2018	47.54	47.54	46.68	47.30	77,000	+0.69(+1.48%)
Oct 11, 2018	47.49	47.51	46.38	46.61	48,067	-0.90(-1.89%)
Oct 10, 2018	49.13	49.22	47.51	47.51	33,055	-1.61(-3.28%)
Oct 09, 2018	49.23	49.33	49.07	49.12	4,281	-0.12(-0.24%)
Oct 08, 2018	49.34	49.36	48.84	49.24	9,374	-0.14(-0.28%)
Oct 05, 2018	49.72	49.72	49.04	49.38	17,900	-0.20(-0.40%)
Oct 04, 2018	50.23	50.23	49.46	49.58	10,651	-0.63(-1.25%)
Oct 03, 2018	50.42	50.42	50.21	50.21	17,686	+0.08(+0.16%)
Oct 02, 2018	50.26	50.28	50.07	50.13	34,257	-0.12(-0.24%)
Oct 01, 2018	50.56	50.56	50.19	50.25	26,716	+0.06(+0.12%)
Sep 28, 2018	50.19	50.24	50.10	50.19	12,400	+0.02(+0.04%)
Sep 27, 2018	50.24	50.34	50.11	50.17	8,294	+0.15(+0.30%)
Sep 26, 2018	50.36	50.37	50.02	50.02	26,999	-0.23(-0.46%)
Sep 25, 2018	50.40	50.40	50.20	50.25	25,800	+0.01(+0.02%)
Sep 24, 2018	51.30	51.30	50.12	50.24	14,263	-0.16(-0.32%)
Sep 21, 2018	51.50	51.50	50.40	50.40	13,600	-0.09(-0.18%)