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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.98	48.03	47.82	48.03	149,217	+0.24(+0.51%)
Jun 27, 2019	47.63	47.79	47.61	47.79	1,091,111	+0.34(+0.71%)
Jun 26, 2019	47.87	47.87	47.45	47.45	60,596	-0.06(-0.12%)
Jun 25, 2019	48.13	48.13	47.49	47.51	47,282	-0.49(-1.03%)
Jun 24, 2019	48.28	48.28	48.01	48.01	32,295	-0.15(-0.31%)
Jun 21, 2019	48.24	48.34	48.11	48.16	59,963	-0.10(-0.20%)
Jun 20, 2019	48.41	48.41	48.04	48.25	55,758	+0.40(+0.84%)
Jun 19, 2019	47.81	47.93	47.63	47.85	48,513	+0.17(+0.35%)
Jun 18, 2019	47.63	47.88	47.49	47.68	43,898	+0.49(+1.04%)
Jun 17, 2019	47.26	47.33	47.19	47.19	88,167	+0.02(+0.05%)
Jun 14, 2019	47.07	47.25	47.02	47.17	63,375	-0.08(-0.18%)
Jun 13, 2019	47.28	47.32	47.11	47.25	32,449	+0.23(+0.50%)
Jun 12, 2019	47.13	47.26	46.94	47.02	62,306	-0.10(-0.22%)
Jun 11, 2019	47.53	47.53	47.02	47.12	99,004	-0.01(-0.02%)
Jun 10, 2019	47.19	47.43	47.12	47.13	35,150	+0.28(+0.60%)
Jun 07, 2019	46.56	46.96	46.56	46.85	26,718	+0.50(+1.07%)
Jun 06, 2019	46.20	46.47	46.06	46.35	44,001	+0.26(+0.56%)
Jun 05, 2019	46.03	46.10	45.70	46.10	37,210	+0.38(+0.83%)
Jun 04, 2019	44.99	45.72	44.99	45.72	28,826	+1.08(+2.41%)
Jun 03, 2019	44.98	45.02	44.44	44.64	117,308	-0.27(-0.60%)
May 31, 2019	44.89	45.17	44.87	44.91	51,298	-0.58(-1.28%)
May 30, 2019	45.51	45.64	45.28	45.49	54,706	+0.13(+0.29%)
May 29, 2019	45.47	45.62	45.08	45.36	33,286	-0.23(-0.51%)
May 28, 2019	46.16	46.27	45.60	45.60	70,280	-0.41(-0.90%)
May 24, 2019	46.19	46.20	45.91	46.01	20,198	+0.16(+0.35%)
May 23, 2019	46.18	46.18	45.65	45.85	84,711	-0.64(-1.37%)
May 22, 2019	46.52	46.60	46.39	46.49	48,167	-0.12(-0.26%)
May 21, 2019	46.56	46.69	46.49	46.61	59,587	+0.39(+0.85%)
May 20, 2019	46.29	46.40	46.10	46.21	40,626	-0.40(-0.85%)
May 17, 2019	46.63	46.98	46.43	46.61	24,260	-0.30(-0.63%)
May 16, 2019	46.63	47.10	46.61	46.91	39,417	+0.45(+0.97%)
May 15, 2019	45.92	46.55	45.85	46.46	73,504	+0.32(+0.69%)
May 14, 2019	45.77	46.40	45.77	46.14	63,898	+0.46(+1.00%)
May 13, 2019	46.04	46.11	45.56	45.68	104,966	-1.25(-2.67%)
May 10, 2019	46.69	47.09	46.07	46.93	76,306	+0.14(+0.30%)
May 09, 2019	46.66	46.85	46.26	46.79	35,994	-0.13(-0.28%)
May 08, 2019	47.01	47.26	46.86	46.93	32,100	-0.11(-0.24%)
May 07, 2019	47.56	47.69	46.67	47.04	58,507	-0.83(-1.74%)
May 06, 2019	47.29	47.94	47.29	47.87	38,957	-0.15(-0.31%)
May 03, 2019	47.80	48.05	47.76	48.02	59,527	+0.50(+1.04%)
May 02, 2019	47.57	47.79	47.22	47.52	52,503	-0.02(-0.04%)
May 01, 2019	48.10	48.10	47.53	47.54	48,449	-0.36(-0.76%)
Apr 30, 2019	47.91	47.93	47.61	47.91	33,928	-0.03(-0.06%)
Apr 29, 2019	47.93	48.01	47.84	47.94	87,271	+0.09(+0.20%)
Apr 26, 2019	47.63	47.84	47.44	47.84	97,574	+0.26(+0.55%)
Apr 25, 2019	47.76	47.76	47.35	47.58	37,755	+0.00(+0.00%)
Apr 24, 2019	47.75	47.75	47.55	47.58	73,371	-0.05(-0.10%)
Apr 23, 2019	47.32	47.65	47.19	47.63	65,686	+0.47(+0.99%)
Apr 22, 2019	47.16	47.17	47.05	47.16	72,753	+0.00(+0.00%)
Apr 18, 2019	47.33	47.33	46.92	47.16	88,810	+0.05(+0.10%)
Apr 17, 2019	47.52	47.66	47.00	47.11	102,064	-0.15(-0.32%)
Apr 16, 2019	47.52	47.52	47.17	47.26	52,182	-0.03(-0.06%)
Apr 15, 2019	47.42	47.42	47.13	47.29	90,284	-0.03(-0.06%)
Apr 12, 2019	47.36	47.36	47.16	47.32	29,283	+0.33(+0.70%)
Apr 11, 2019	47.16	47.16	46.90	46.99	40,682	-0.05(-0.10%)
Apr 10, 2019	46.90	47.04	46.84	47.04	30,910	+0.26(+0.56%)
Apr 09, 2019	46.95	46.95	46.70	46.78	22,005	-0.26(-0.56%)
Apr 08, 2019	46.99	47.05	46.78	47.04	776,009	+0.05(+0.10%)
Apr 05, 2019	47.07	47.07	46.88	46.99	69,146	+0.23(+0.50%)
Apr 04, 2019	46.79	46.81	46.57	46.76	200,968	+0.06(+0.12%)
Apr 03, 2019	46.61	46.85	46.58	46.70	44,089	+0.21(+0.44%)
Apr 02, 2019	46.51	46.52	46.32	46.49	23,612	+0.03(+0.06%)
Apr 01, 2019	46.32	46.49	46.22	46.47	48,308	+0.54(+1.18%)
Mar 29, 2019	45.93	45.96	45.74	45.92	339,426	+0.32(+0.70%)
Mar 28, 2019	45.54	45.67	45.35	45.61	25,995	+0.22(+0.48%)
Mar 27, 2019	45.70	45.70	45.15	45.39	314,842	-0.21(-0.46%)
Mar 26, 2019	45.66	45.79	45.46	45.60	38,306	+0.31(+0.68%)
Mar 25, 2019	45.34	45.44	45.03	45.29	43,930	-0.05(-0.12%)
Mar 22, 2019	46.14	46.14	45.34	45.34	72,097	-0.93(-2.02%)
Mar 21, 2019	45.68	46.34	45.65	46.28	19,272	+0.56(+1.23%)
Mar 20, 2019	45.95	46.03	45.52	45.71	27,007	-0.21(-0.45%)
Mar 19, 2019	46.18	46.19	45.77	45.92	54,882	+0.02(+0.04%)
Mar 18, 2019	45.86	45.94	45.71	45.90	69,104	+0.21(+0.45%)
Mar 15, 2019	45.49	45.83	45.49	45.69	50,671	+0.21(+0.47%)
Mar 14, 2019	45.58	45.58	45.42	45.48	26,851	-0.03(-0.06%)
Mar 13, 2019	45.45	45.66	45.37	45.51	110,670	+0.32(+0.70%)
Mar 12, 2019	45.16	45.32	45.08	45.19	46,567	+0.18(+0.39%)
Mar 11, 2019	44.52	45.03	44.50	45.01	99,532	+0.68(+1.54%)
Mar 08, 2019	44.08	44.33	43.87	44.33	34,281	-0.01(-0.02%)
Mar 07, 2019	44.72	44.77	44.28	44.34	44,837	-0.45(-1.00%)
Mar 06, 2019	45.23	45.23	44.78	44.79	41,563	-0.37(-0.83%)
Mar 05, 2019	45.25	45.25	45.10	45.16	13,327	+0.00(+0.00%)
Mar 04, 2019	45.71	45.73	44.79	45.16	37,287	-0.26(-0.58%)
Mar 01, 2019	45.44	45.47	45.21	45.42	17,140	+0.33(+0.72%)
Feb 28, 2019	45.21	45.25	45.09	45.10	2,241,225	-0.11(-0.24%)
Feb 27, 2019	45.21	45.21	44.96	45.20	5,193	-0.02(-0.05%)
Feb 26, 2019	45.35	45.35	45.22	45.23	36,590	-0.07(-0.16%)
Feb 25, 2019	45.61	45.61	45.30	45.30	31,022	+0.09(+0.21%)
Feb 22, 2019	45.15	45.22	45.04	45.21	43,922	+0.32(+0.71%)
Feb 21, 2019	45.03	45.03	44.72	44.89	46,772	-0.15(-0.33%)
Feb 20, 2019	45.02	45.05	44.86	45.04	42,165	+0.07(+0.17%)
Feb 19, 2019	45.00	45.04	44.81	44.96	44,823	+0.08(+0.19%)
Feb 15, 2019	44.71	44.88	44.71	44.88	14,890	+0.44(+0.99%)
Feb 14, 2019	44.38	44.59	44.24	44.44	14,069	-0.08(-0.19%)
Feb 13, 2019	44.62	44.62	44.43	44.53	51,851	+0.14(+0.32%)
Feb 12, 2019	44.09	44.43	44.09	44.39	67,702	+0.56(+1.28%)
Feb 11, 2019	44.07	44.07	43.77	43.83	33,167	+0.14(+0.32%)
Feb 08, 2019	43.55	43.69	43.41	43.69	19,604	-0.02(-0.04%)
Feb 07, 2019	43.88	43.90	43.41	43.70	40,799	-0.39(-0.89%)
Feb 06, 2019	44.18	44.18	43.97	44.10	34,706	-0.03(-0.06%)
Feb 05, 2019	44.10	44.20	44.01	44.12	46,571	+0.15(+0.34%)
Feb 04, 2019	43.84	43.98	43.56	43.98	44,640	+0.34(+0.77%)
Feb 01, 2019	43.69	43.79	43.55	43.64	35,030	+0.00(+0.00%)
Jan 31, 2019	43.32	43.67	43.24	43.64	46,280	+0.44(+1.02%)
Jan 30, 2019	43.06	43.37	42.72	43.20	63,647	+0.65(+1.53%)
Jan 29, 2019	42.78	42.78	42.47	42.55	26,395	-0.13(-0.31%)
Jan 28, 2019	42.89	42.89	42.40	42.68	24,896	-0.33(-0.76%)
Jan 25, 2019	42.91	43.08	42.91	43.00	25,710	+0.38(+0.90%)
Jan 24, 2019	42.58	42.70	42.40	42.62	23,184	+0.15(+0.35%)
Jan 23, 2019	42.72	42.72	42.21	42.47	16,410	+0.02(+0.04%)
Jan 22, 2019	43.17	43.17	42.22	42.45	51,378	-0.61(-1.41%)
Jan 18, 2019	42.84	43.13	42.69	43.06	25,389	+0.59(+1.38%)
Jan 17, 2019	42.15	42.47	42.13	42.47	39,419	+0.26(+0.62%)
Jan 16, 2019	42.26	42.33	42.16	42.21	167,257	+0.16(+0.38%)
Jan 15, 2019	41.69	42.06	41.69	42.05	80,417	+0.49(+1.17%)
Jan 14, 2019	41.59	41.71	41.41	41.57	27,137	-0.22(-0.54%)
Jan 11, 2019	41.72	41.80	41.49	41.79	44,243	+0.03(+0.07%)
Jan 10, 2019	41.50	41.76	41.26	41.76	53,146	+0.12(+0.29%)
Jan 09, 2019	41.62	41.74	41.43	41.64	53,602	+0.23(+0.56%)
Jan 08, 2019	40.96	41.41	40.95	41.41	26,347	+0.46(+1.12%)
Jan 07, 2019	40.86	41.14	40.53	40.95	82,043	+0.38(+0.94%)
Jan 04, 2019	39.74	40.70	39.74	40.57	18,854	+1.41(+3.60%)
Jan 03, 2019	40.19	40.19	39.12	39.16	59,287	-1.02(-2.53%)
Jan 02, 2019	39.59	40.27	39.58	40.18	37,563	+0.04(+0.09%)
Dec 31, 2018	40.20	40.20	39.75	40.14	115,377	+0.33(+0.82%)
Dec 28, 2018	40.08	40.30	39.58	39.81	520,000	+0.01(+0.02%)
Dec 27, 2018	39.17	39.80	38.37	39.80	122,039	+0.40(+1.02%)
Dec 26, 2018	37.52	39.40	37.52	39.40	102,770	+1.87(+4.97%)
Dec 24, 2018	38.43	38.43	37.49	37.54	44,159	-1.01(-2.63%)
Dec 21, 2018	39.65	39.79	38.43	38.55	73,385	-0.84(-2.13%)
Dec 20, 2018	40.05	40.07	39.06	39.39	84,271	-0.65(-1.63%)
Dec 19, 2018	40.86	41.17	39.78	40.04	78,176	-0.65(-1.60%)
Dec 18, 2018	41.01	41.09	40.45	40.69	65,030	+0.06(+0.14%)
Dec 17, 2018	41.52	41.52	40.46	40.63	68,994	-0.90(-2.17%)
Dec 14, 2018	42.13	42.13	41.44	41.54	27,505	-0.73(-1.72%)
Dec 13, 2018	42.63	42.63	42.13	42.26	49,440	-0.12(-0.29%)
Dec 12, 2018	42.65	42.86	42.38	42.38	15,146	+0.29(+0.69%)
Dec 11, 2018	42.67	42.68	42.01	42.10	69,855	+0.00(+0.00%)
Dec 10, 2018	42.03	42.23	41.32	42.10	54,629	+0.07(+0.16%)
Dec 07, 2018	43.02	43.18	41.88	42.03	52,003	-1.08(-2.51%)
Dec 06, 2018	42.67	43.11	41.91	43.11	108,967	+0.01(+0.02%)
Dec 04, 2018	44.61	44.61	43.10	43.10	17,835	-1.48(-3.32%)
Dec 03, 2018	44.97	44.97	44.46	44.58	162,230	+0.46(+1.03%)
Nov 30, 2018	43.77	44.12	43.71	44.12	82,517	+0.41(+0.94%)
Nov 29, 2018	43.86	43.86	43.53	43.72	94,195	-0.07(-0.17%)
Nov 28, 2018	43.14	43.82	42.97	43.79	562,338	+0.97(+2.26%)
Nov 27, 2018	42.68	42.82	42.46	42.82	113,292	+0.07(+0.15%)
Nov 26, 2018	42.34	42.76	42.34	42.76	91,832	+0.71(+1.68%)
Nov 23, 2018	42.06	42.27	42.01	42.05	65,004	-0.20(-0.46%)
Nov 21, 2018		42.24	42.24	42.24	0	+0.23(+0.55%)
Nov 20, 2018	42.78	42.78	41.85	42.01	79,365	-0.76(-1.78%)
Nov 19, 2018	43.64	43.75	42.66	42.78	79,226	-0.87(-1.98%)
Nov 16, 2018	43.56	43.72	43.40	43.64	53,937	+0.08(+0.19%)
Nov 15, 2018	42.91	43.56	42.57	43.56	77,274	+0.56(+1.30%)
Nov 14, 2018	43.39	43.61	42.78	43.00	144,974	-0.34(-0.79%)
Nov 13, 2018	43.57	43.75	43.25	43.34	19,022	-0.03(-0.06%)
Nov 12, 2018	44.27	44.35	43.32	43.37	81,005	-0.90(-2.04%)
Nov 09, 2018	44.76	44.76	44.15	44.27	32,878	-0.38(-0.84%)
Nov 08, 2018	44.84	44.86	44.65	44.65	41,395	-0.20(-0.45%)
Nov 07, 2018	44.26	44.85	44.24	44.85	20,545	+0.98(+2.23%)
Nov 06, 2018	43.58	43.87	43.58	43.87	22,728	+0.29(+0.66%)
Nov 05, 2018	43.33	43.60	43.27	43.59	15,277	+0.14(+0.32%)
Nov 02, 2018	43.95	43.95	43.18	43.45	35,564	-0.32(-0.72%)
Nov 01, 2018	43.60	43.78	43.21	43.76	35,226	+0.53(+1.23%)
Oct 31, 2018	43.22	43.58	43.19	43.23	21,245	+0.56(+1.31%)
Oct 30, 2018	42.11	42.71	42.02	42.67	18,870	+0.68(+1.62%)
Oct 29, 2018	42.80	43.05	41.73	41.99	46,103	-0.21(-0.51%)
Oct 26, 2018	42.43	42.74	41.81	42.21	101,105	-0.93(-2.16%)
Oct 25, 2018	42.52	43.16	42.48	43.14	13,907	+0.98(+2.32%)
Oct 24, 2018	43.65	43.65	42.16	42.16	28,934	-1.55(-3.53%)
Oct 23, 2018	43.74	43.75	42.80	43.71	55,284	-0.12(-0.28%)
Oct 22, 2018	44.19	44.20	43.72	43.83	33,229	-0.11(-0.25%)
Oct 19, 2018	44.41	44.49	43.90	43.94	25,571	-0.12(-0.27%)
Oct 18, 2018	44.77	44.77	43.85	44.06	14,827	-0.68(-1.52%)
Oct 17, 2018	44.85	44.86	44.38	44.74	22,668	-0.06(-0.12%)
Oct 16, 2018	44.28	44.82	44.06	44.79	43,572	+1.03(+2.36%)
Oct 15, 2018	44.11	44.11	43.72	43.76	56,699	-0.26(-0.59%)
Oct 12, 2018	44.25	44.25	43.45	44.02	82,732	+0.64(+1.48%)
Oct 11, 2018	44.20	44.22	43.17	43.38	51,645	-0.84(-1.89%)
Oct 10, 2018	45.73	45.81	44.22	44.22	35,516	-1.50(-3.28%)
Oct 09, 2018	45.82	45.91	45.67	45.72	4,599	-0.11(-0.24%)
Oct 08, 2018	45.92	45.94	45.45	45.83	10,071	-0.13(-0.28%)
Oct 05, 2018	46.27	46.27	45.64	45.96	19,232	-0.19(-0.40%)
Oct 04, 2018	46.75	46.75	46.03	46.14	11,443	-0.59(-1.25%)
Oct 03, 2018	46.93	46.93	46.73	46.73	19,002	+0.07(+0.16%)
Oct 02, 2018	46.78	46.80	46.60	46.66	36,807	-0.11(-0.24%)
Oct 01, 2018	47.06	47.06	46.71	46.77	28,705	+0.06(+0.12%)
Sep 28, 2018	46.71	46.76	46.63	46.71	13,323	+0.02(+0.04%)
Sep 27, 2018	46.76	46.85	46.64	46.69	8,911	+0.14(+0.30%)
Sep 26, 2018	46.87	46.88	46.55	46.55	29,009	-0.21(-0.46%)
Sep 25, 2018	46.91	46.91	46.72	46.77	27,720	+0.01(+0.02%)
Sep 24, 2018	47.75	47.75	46.64	46.76	15,324	-0.15(-0.32%)
Sep 21, 2018	47.93	47.93	46.91	46.91	14,612	-0.08(-0.18%)