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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	72.10	72.26	71.92	72.19	181,990	+0.08(+0.11%)
May 05, 2023	71.36	72.32	71.36	72.11	197,759	+1.34(+1.89%)
May 04, 2023	71.00	71.08	70.55	70.77	135,584	-0.47(-0.66%)
May 03, 2023	71.70	72.28	71.23	71.24	193,992	-0.42(-0.59%)
May 02, 2023	72.25	72.25	71.17	71.66	196,965	-0.75(-1.04%)
May 01, 2023	72.39	72.76	72.36	72.41	195,848	-0.05(-0.07%)
Apr 28, 2023	71.73	72.47	71.72	72.46	442,014	+0.59(+0.82%)
Apr 27, 2023	70.91	71.89	70.83	71.87	252,353	+1.48(+2.10%)
Apr 26, 2023	70.85	71.03	70.32	70.39	158,896	-0.19(-0.27%)
Apr 25, 2023	71.51	71.54	70.54	70.58	405,656	-1.22(-1.70%)
Apr 24, 2023	71.80	72.02	71.48	71.80	115,999	-0.05(-0.07%)
Apr 21, 2023	71.84	71.97	71.50	71.85	286,186	+0.09(+0.13%)
Apr 20, 2023	71.69	72.16	71.55	71.76	244,781	-0.43(-0.60%)
Apr 19, 2023	71.84	72.36	71.80	72.19	153,704	-0.03(-0.04%)
Apr 18, 2023	72.50	72.54	71.97	72.22	112,330	+0.06(+0.08%)
Apr 17, 2023	71.85	72.16	71.66	72.16	320,986	+0.27(+0.38%)
Apr 14, 2023	71.99	72.40	71.43	71.89	213,426	-0.16(-0.22%)
Apr 13, 2023	71.24	72.10	71.24	72.05	130,612	+1.05(+1.48%)
Apr 12, 2023	71.83	71.90	70.92	71.00	179,754	-0.37(-0.52%)
Apr 11, 2023	71.40	71.66	71.24	71.37	159,362	-0.02(-0.03%)
Apr 10, 2023	70.74	71.39	70.60	71.39	196,111	+0.11(+0.15%)
Apr 06, 2023	70.79	71.30	70.51	71.28	162,639	+0.33(+0.47%)
Apr 05, 2023	71.26	71.26	70.64	70.95	147,774	-0.42(-0.59%)
Apr 04, 2023	71.94	71.95	71.15	71.37	140,425	-0.41(-0.57%)
Apr 03, 2023	71.48	71.84	71.28	71.78	201,594	+0.07(+0.10%)
Mar 31, 2023	70.76	71.80	70.76	71.71	135,367	+1.08(+1.53%)
Mar 30, 2023	70.68	70.76	70.28	70.63	240,737	+0.45(+0.64%)
Mar 29, 2023	69.87	70.23	69.69	70.18	221,413	+1.02(+1.47%)
Mar 28, 2023	69.29	69.34	68.78	69.16	360,638	-0.21(-0.30%)
Mar 27, 2023	69.68	69.93	69.26	69.37	177,497	+0.01(+0.01%)
Mar 24, 2023	68.66	69.36	68.24	69.36	436,192	+0.45(+0.65%)
Mar 23, 2023	69.22	70.01	68.47	68.91	286,771	+0.23(+0.33%)
Mar 22, 2023	69.92	70.54	68.68	68.68	297,659	-1.24(-1.77%)
Mar 21, 2023	69.48	70.00	69.35	69.92	224,604	+1.05(+1.52%)
Mar 20, 2023	68.42	69.02	68.33	68.87	166,080	+0.49(+0.72%)
Mar 17, 2023	69.07	69.07	68.08	68.38	243,160	-0.94(-1.36%)
Mar 16, 2023	67.65	69.42	67.62	69.32	240,912	+1.25(+1.84%)
Mar 15, 2023	67.34	68.08	67.08	68.07	227,374	-0.27(-0.40%)
Mar 14, 2023	68.18	68.59	67.53	68.34	249,480	+1.25(+1.86%)
Mar 13, 2023	66.42	67.93	66.38	67.09	304,019	-0.14(-0.21%)
Mar 10, 2023	68.26	68.56	66.89	67.23	288,100	-1.18(-1.72%)
Mar 09, 2023	69.90	70.23	68.27	68.41	170,217	-1.45(-2.08%)
Mar 08, 2023	69.83	70.05	69.47	69.86	299,962	+0.11(+0.16%)
Mar 07, 2023	70.73	70.83	69.61	69.75	257,796	-1.01(-1.43%)
Mar 06, 2023	71.00	71.47	70.70	70.76	160,651	-0.10(-0.14%)
Mar 03, 2023	70.02	70.87	69.98	70.86	190,663	+1.19(+1.71%)
Mar 02, 2023	68.75	69.83	68.75	69.67	181,337	+0.44(+0.64%)