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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	88.53	89.39	88.47	89.13	635,872	+1.07(+1.22%)
Apr 22, 2024	87.82	88.56	87.25	88.06	231,195	+0.82(+0.94%)
Apr 19, 2024	88.03	88.30	87.00	87.24	267,369	-0.95(-1.08%)
Apr 18, 2024	88.67	89.08	88.06	88.19	203,300	-0.26(-0.29%)
Apr 17, 2024	89.59	89.59	88.29	88.45	182,487	-0.63(-0.71%)
Apr 16, 2024	89.33	89.62	88.90	89.08	214,953	-0.19(-0.21%)
Apr 15, 2024	91.29	91.32	89.09	89.27	247,181	-1.24(-1.37%)
Apr 12, 2024	91.19	91.38	90.26	90.51	450,142	-1.40(-1.52%)
Apr 11, 2024	91.42	92.14	90.81	91.91	125,932	+0.79(+0.87%)
Apr 10, 2024	91.06	91.47	90.79	91.12	413,054	-1.05(-1.14%)
Apr 09, 2024	92.19	92.38	91.30	92.17	160,386	+0.13(+0.14%)
Apr 08, 2024	92.07	92.27	91.84	92.04	134,764	+0.12(+0.13%)
Apr 05, 2024	91.25	92.28	91.14	91.92	121,758	+0.97(+1.07%)
Apr 04, 2024	92.88	93.00	90.90	90.95	134,790	-1.20(-1.30%)
Apr 03, 2024	91.85	92.46	91.80	92.15	177,871	+0.10(+0.11%)
Apr 02, 2024	92.00	92.05	91.59	92.05	144,927	-0.82(-0.88%)
Apr 01, 2024	93.28	93.36	92.65	92.87	174,764	-0.32(-0.34%)
Mar 28, 2024	93.06	93.33	93.33	93.19	235,579	+0.02(+0.02%)
Mar 27, 2024	92.91	93.17	92.50	93.17	118,225	+0.82(+0.89%)
Mar 26, 2024	92.91	92.94	92.34	92.35	324,165	-0.26(-0.28%)
Mar 25, 2024	92.65	92.80	92.51	92.61	195,062	-0.25(-0.27%)
Mar 22, 2024	92.89	93.08	92.75	92.86	136,149	-0.21(-0.23%)
Mar 21, 2024	93.28	93.44	93.06	93.07	137,479	+0.44(+0.48%)
Mar 20, 2024	91.70	92.69	91.59	92.63	320,644	+0.93(+1.01%)
Mar 19, 2024	91.00	91.74	90.81	91.70	128,017	+0.48(+0.53%)
Mar 18, 2024	91.45	91.72	91.17	91.22	191,463	+0.51(+0.56%)
Mar 15, 2024	90.79	91.10	90.48	90.71	263,725	-0.96(-1.05%)
Mar 14, 2024	92.20	92.20	91.07	91.67	269,827	-0.34(-0.37%)
Mar 13, 2024	92.20	92.26	91.75	92.01	149,979	-0.24(-0.26%)
Mar 12, 2024	91.60	92.32	91.09	92.25	197,878	+1.11(+1.22%)
Mar 11, 2024	91.12	91.31	90.75	91.14	168,507	-0.25(-0.27%)
Mar 08, 2024	92.29	92.73	91.27	91.39	217,161	-0.69(-0.75%)
Mar 07, 2024	91.62	92.20	91.53	92.08	233,018	+1.00(+1.10%)
Mar 06, 2024	91.17	91.46	90.81	91.08	649,701	+0.48(+0.53%)
Mar 05, 2024	91.18	91.21	90.17	90.60	177,934	-1.03(-1.12%)
Mar 04, 2024	91.63	92.02	91.63	91.63	424,628	-0.15(-0.16%)
Mar 01, 2024	90.96	91.83	90.90	91.78	183,594	+0.92(+1.01%)
Feb 29, 2024	90.79	91.15	90.32	90.86	161,744	+0.38(+0.42%)
Feb 28, 2024	90.37	90.64	90.23	90.48	199,101	-0.16(-0.18%)
Feb 27, 2024	90.53	90.70	90.34	90.64	150,473	+0.20(+0.22%)
Feb 26, 2024	90.74	90.80	90.42	90.44	135,150	-0.22(-0.24%)
Feb 23, 2024	90.90	91.12	90.54	90.66	318,355	+0.02(+0.02%)
Feb 22, 2024	89.99	90.80	89.85	90.64	151,039	+2.00(+2.26%)
Feb 21, 2024	88.37	88.67	88.01	88.64	115,969	-0.12(-0.14%)
Feb 20, 2024	89.03	89.10	88.33	88.76	154,832	-0.66(-0.74%)
Feb 16, 2024	89.99	90.06	89.35	89.42	297,833	-0.58(-0.64%)
Feb 15, 2024	89.63	90.03	89.42	90.00	116,964	+0.57(+0.64%)
Feb 14, 2024	89.03	89.52	88.62	89.43	171,323	+1.03(+1.17%)
Feb 13, 2024	88.40	88.84	87.82	88.40	133,218	-1.39(-1.55%)
Feb 12, 2024	89.93	90.35	89.75	89.79	360,445	-0.08(-0.09%)
Feb 09, 2024	89.49	89.99	89.32	89.87	206,919	+0.66(+0.74%)
Feb 08, 2024	89.09	89.27	89.00	89.21	120,959	+0.21(+0.24%)
Feb 07, 2024	88.71	89.13	88.45	89.00	218,094	+0.74(+0.84%)
Feb 06, 2024	88.21	88.30	87.84	88.26	179,912	+0.25(+0.28%)
Feb 05, 2024	88.28	88.28	87.52	88.01	181,635	-0.34(-0.38%)
Feb 02, 2024	87.45	88.60	87.28	88.35	368,347	+1.02(+1.17%)