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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	79.89	80.12	79.54	80.07	299,637	+0.22(+0.27%)
Nov 29, 2023	80.16	80.49	79.77	79.86	123,478	+0.13(+0.16%)
Nov 28, 2023	79.60	79.96	79.44	79.73	173,537	+0.01(+0.01%)
Nov 27, 2023	79.72	79.92	79.59	79.72	240,894	-0.05(-0.06%)
Nov 24, 2023	79.71	79.81	79.64	79.77	59,045	+0.03(+0.04%)
Nov 22, 2023	79.74	80.01	79.57	79.74	151,551	+0.37(+0.46%)
Nov 21, 2023	79.42	79.57	79.19	79.37	306,195	-0.30(-0.37%)
Nov 20, 2023	78.89	79.76	78.87	79.67	271,169	+0.73(+0.93%)
Nov 17, 2023	78.90	79.05	78.71	78.93	213,653	+0.09(+0.11%)
Nov 16, 2023	78.67	78.92	78.49	78.84	164,999	+0.09(+0.11%)
Nov 15, 2023	78.80	79.14	78.58	78.76	135,403	+0.15(+0.19%)
Nov 14, 2023	77.98	78.82	77.98	78.61	186,218	+1.74(+2.27%)
Nov 13, 2023	76.64	77.02	76.48	76.86	199,802	-0.08(-0.10%)
Nov 10, 2023	76.00	76.97	75.78	76.94	163,329	+1.22(+1.61%)
Nov 09, 2023	76.60	76.60	75.64	75.72	260,668	-0.69(-0.91%)
Nov 08, 2023	76.47	76.57	76.00	76.42	281,048	+0.09(+0.12%)
Nov 07, 2023	75.87	76.46	75.79	76.33	195,389	+0.42(+0.55%)
Nov 06, 2023	75.86	75.96	75.51	75.91	280,555	+0.17(+0.22%)
Nov 03, 2023	75.25	76.02	75.25	75.74	133,430	+0.91(+1.22%)
Nov 02, 2023	74.12	74.85	74.12	74.83	190,517	+1.45(+1.97%)
Nov 01, 2023	72.74	73.50	72.63	73.39	389,647	+0.81(+1.12%)
Oct 31, 2023	72.14	72.66	71.86	72.57	194,623	+0.46(+0.63%)
Oct 30, 2023	71.80	72.31	71.55	72.12	244,375	+0.84(+1.18%)
Oct 27, 2023	71.92	71.97	71.05	71.28	172,889	-0.23(-0.32%)
Oct 26, 2023	72.20	72.44	71.33	71.50	211,676	-0.93(-1.29%)
Oct 25, 2023	73.36	73.36	72.32	72.44	177,960	-1.23(-1.67%)
Oct 24, 2023	73.43	73.88	73.12	73.66	173,598	+0.56(+0.77%)
Oct 23, 2023	72.85	73.82	72.66	73.10	156,988	-0.10(-0.14%)
Oct 20, 2023	73.98	74.14	73.16	73.20	199,907	-0.92(-1.24%)
Oct 19, 2023	75.00	75.27	73.96	74.12	392,322	-0.69(-0.93%)
Oct 18, 2023	75.62	75.80	74.67	74.81	132,065	-1.22(-1.60%)
Oct 17, 2023	75.33	76.44	75.33	76.03	144,346	+0.04(+0.05%)
Oct 16, 2023	75.50	76.18	75.35	75.99	139,202	+0.88(+1.17%)
Oct 13, 2023	75.94	76.07	74.84	75.11	288,894	-0.57(-0.76%)
Oct 12, 2023	76.36	76.43	75.29	75.68	136,810	-0.60(-0.79%)
Oct 11, 2023	76.16	76.32	75.73	76.29	84,779	+0.37(+0.48%)
Oct 10, 2023	75.61	76.41	75.61	75.92	146,411	+0.44(+0.58%)
Oct 09, 2023	74.67	75.56	74.53	75.49	191,216	+0.36(+0.47%)
Oct 06, 2023	73.65	75.41	73.60	75.13	233,521	+0.97(+1.31%)
Oct 05, 2023	74.08	74.31	73.58	74.16	90,589	-0.05(-0.07%)
Oct 04, 2023	73.53	74.32	73.41	74.21	176,873	+0.73(+1.00%)
Oct 03, 2023	74.24	74.44	73.21	73.48	331,975	-1.16(-1.55%)
Oct 02, 2023	74.50	74.94	74.17	74.63	185,337	+0.12(+0.16%)
Sep 29, 2023	75.22	75.29	74.33	74.52	224,073	-0.09(-0.12%)
Sep 28, 2023	73.91	74.90	73.89	74.60	125,954	+0.60(+0.82%)
Sep 27, 2023	74.30	74.31	73.35	74.00	105,079	+0.05(+0.07%)
Sep 26, 2023	74.74	74.74	73.85	73.95	250,991	-1.14(-1.52%)
Sep 25, 2023	74.54	75.10	74.73	75.09	372,246	+0.27(+0.36%)
Sep 22, 2023	75.14	75.50	74.76	74.82	122,302	-0.13(-0.17%)
Sep 21, 2023	75.70	75.74	74.94	74.95	244,014	-1.33(-1.74%)
Sep 20, 2023	77.42	77.42	76.28	76.28	205,047	-0.75(-0.98%)
Sep 19, 2023	76.96	77.16	76.58	77.03	184,210	-0.20(-0.26%)
Sep 18, 2023	77.26	77.43	77.04	77.23	135,400	-0.05(-0.06%)
Sep 15, 2023	78.05	78.05	77.16	77.28	150,868	-0.98(-1.25%)
Sep 14, 2023	78.02	78.38	77.74	78.26	146,603	+0.68(+0.88%)
Sep 13, 2023	77.51	77.81	77.32	77.58	131,223	+0.02(+0.03%)
Sep 12, 2023	77.85	78.00	77.51	77.56	70,374	-0.58(-0.75%)
Sep 11, 2023	78.02	78.19	77.76	78.14	149,737	+0.65(+0.84%)
Sep 08, 2023	77.48	77.77	77.35	77.49	92,404	+0.06(+0.08%)
Sep 07, 2023	77.09	77.54	77.01	77.43	104,089	-0.34(-0.43%)
Sep 06, 2023	78.21	78.25	77.33	77.76	247,338	-0.58(-0.74%)
Sep 05, 2023	78.64	78.64	78.20	78.35	200,386	-0.30(-0.38%)