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%)