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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	55.50	56.55	55.50	56.39	84,804	+1.11(+2.01%)
Jun 29, 2020	55.11	55.35	54.42	55.28	135,891	+0.66(+1.21%)
Jun 26, 2020	55.65	55.73	54.62	54.62	168,200	-1.37(-2.45%)
Jun 25, 2020	55.42	55.99	54.85	55.99	165,253	+0.65(+1.17%)
Jun 24, 2020	56.56	56.56	54.94	55.34	127,591	-1.39(-2.45%)
Jun 23, 2020	57.10	57.20	56.70	56.73	114,863	+0.26(+0.46%)
Jun 22, 2020	55.96	56.50	55.75	56.47	155,580	+0.29(+0.52%)
Jun 19, 2020	57.22	57.22	55.90	56.18	187,000	-0.27(-0.48%)
Jun 18, 2020	56.33	56.55	56.12	56.45	100,674	+0.04(+0.07%)
Jun 17, 2020	56.96	56.96	56.34	56.41	115,530	-0.19(-0.34%)
Jun 16, 2020	57.14	57.14	55.91	56.60	105,872	+1.12(+2.02%)
Jun 15, 2020	53.94	55.68	53.70	55.48	127,928	+0.61(+1.11%)
Jun 12, 2020	55.43	55.71	53.91	54.87	134,400	+0.66(+1.22%)
Jun 11, 2020	55.98	56.41	54.13	54.21	171,656	-3.28(-5.71%)
Jun 10, 2020	57.93	57.99	57.35	57.49	225,502	-0.18(-0.31%)
Jun 09, 2020	57.65	57.94	57.40	57.67	206,163	-0.34(-0.59%)
Jun 08, 2020	57.68	58.01	57.36	58.01	162,280	+0.62(+1.08%)
Jun 05, 2020	57.07	57.60	56.95	57.39	115,100	+1.39(+2.48%)
Jun 04, 2020	56.31	56.41	55.64	56.00	218,032	-0.26(-0.46%)
Jun 03, 2020	56.14	56.42	55.95	56.26	118,470	+0.63(+1.13%)
Jun 02, 2020	55.53	55.63	55.05	55.63	156,438	+0.46(+0.83%)
Jun 01, 2020	54.95	55.31	54.75	55.17	121,033	+0.22(+0.40%)
May 29, 2020	54.56	55.01	54.08	54.95	290,300	+0.38(+0.70%)
May 28, 2020	55.04	55.33	54.49	54.57	220,401	-0.18(-0.33%)
May 27, 2020	54.63	54.75	53.41	54.75	421,379	+0.80(+1.48%)
May 26, 2020	54.70	54.79	53.93	53.95	150,759	+0.54(+1.01%)
May 22, 2020	53.08	53.42	52.98	53.41	82,100	+0.18(+0.34%)
May 21, 2020	53.69	53.69	53.00	53.23	211,399	-0.35(-0.65%)
May 20, 2020	53.46	53.73	53.34	53.58	123,034	+0.95(+1.81%)
May 19, 2020	52.90	53.41	52.63	52.63	106,391	-0.48(-0.90%)
May 18, 2020	52.89	53.35	52.82	53.11	152,732	+1.51(+2.93%)
May 15, 2020	50.95	51.60	50.70	51.60	86,700	+0.31(+0.60%)
May 14, 2020	50.36	51.29	49.68	51.29	141,140	+0.62(+1.22%)
May 13, 2020	51.41	51.73	50.18	50.67	1,089,542	-0.98(-1.90%)
May 12, 2020	53.05	53.05	51.65	51.65	77,448	-1.18(-2.23%)
May 11, 2020	52.14	53.04	52.14	52.83	131,158	+0.15(+0.28%)
May 08, 2020	52.44	52.70	52.30	52.68	93,100	+0.95(+1.84%)
May 07, 2020	51.87	52.10	51.65	51.73	110,517	+0.64(+1.25%)
May 06, 2020	51.43	51.64	51.09	51.09	205,669	-0.18(-0.35%)
May 05, 2020	51.54	51.83	51.18	51.27	320,188	+0.55(+1.09%)
May 04, 2020	50.02	50.73	49.86	50.72	122,789	+0.23(+0.45%)
May 01, 2020	50.74	51.11	50.27	50.49	122,500	-1.41(-2.72%)
Apr 30, 2020	52.54	52.54	51.64	51.90	166,128	-0.53(-1.01%)
Apr 29, 2020	51.91	52.71	51.86	52.43	132,837	+1.53(+3.01%)
Apr 28, 2020	52.14	52.14	50.87	50.90	269,493	-0.38(-0.74%)
Apr 27, 2020	51.11	51.44	50.80	51.28	165,661	+0.94(+1.87%)
Apr 24, 2020	50.11	50.48	49.62	50.34	178,900	+0.72(+1.44%)
Apr 23, 2020	49.77	50.39	49.61	49.62	117,473	+0.05(+0.09%)
Apr 22, 2020	49.67	49.90	49.30	49.58	158,946	+1.04(+2.14%)
Apr 21, 2020	49.61	49.61	48.37	48.54	185,768	-1.62(-3.23%)
Apr 20, 2020	50.57	50.90	50.07	50.16	221,207	-0.73(-1.44%)
Apr 17, 2020	50.48	50.96	50.24	50.89	246,500	+1.18(+2.38%)
Apr 16, 2020	49.43	49.82	49.10	49.71	288,452	+0.44(+0.89%)
Apr 15, 2020	49.54	49.66	49.00	49.27	139,475	-1.14(-2.26%)
Apr 14, 2020	50.07	50.50	49.73	50.41	284,940	+1.56(+3.19%)
Apr 13, 2020	49.37	49.37	48.16	48.85	201,967	-0.45(-0.91%)
Apr 09, 2020	49.25	49.73	48.83	49.30	322,500	+0.83(+1.71%)
Apr 08, 2020	47.79	48.69	47.02	48.47	352,880	+1.55(+3.30%)
Apr 07, 2020	48.76	48.76	46.92	46.92	322,066	+0.05(+0.11%)
Apr 06, 2020	45.58	47.10	45.38	46.87	252,994	+3.11(+7.11%)
Apr 03, 2020	44.33	44.60	43.30	43.76	132,300	-0.71(-1.60%)
Apr 02, 2020	43.58	44.67	43.50	44.47	121,585	+0.82(+1.88%)