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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.73	81.61		81.59	371,742	+1.89(+2.37%)
Jan 28, 2022	77.95	79.71	76.98	79.70	241,840	+2.18(+2.81%)
Jan 27, 2022	79.18	79.58	77.33	77.52	314,656	-0.68(-0.87%)
Jan 26, 2022	79.71	80.29	77.66	78.20	472,149	-0.24(-0.31%)
Jan 25, 2022	78.74	79.30	77.44	78.44	352,033	-1.35(-1.69%)
Jan 24, 2022	78.04	79.84	76.06	79.79	690,320	+0.50(+0.63%)
Jan 21, 2022	80.67	81.21	79.27	79.29	501,646	-1.68(-2.07%)
Jan 20, 2022	82.41	83.31	80.85	80.97	522,710	-0.96(-1.17%)
Jan 19, 2022	83.10	83.49	81.85	81.93	339,405	-0.90(-1.09%)
Jan 18, 2022	83.61	83.72	82.65	82.83	473,899	-1.73(-2.05%)
Jan 14, 2022				84.56	0	-0.05(-0.06%)
Jan 13, 2022	86.28	86.36	84.43	84.61	175,759	-1.41(-1.64%)
Jan 12, 2022	86.42	86.57	85.68	86.02	309,284	+0.14(+0.17%)
Jan 11, 2022	85.02	85.90	84.50	85.88	203,883	+0.86(+1.01%)
Jan 10, 2022	84.45	85.10	83.18	85.02	520,257	-0.12(-0.14%)
Jan 07, 2022	85.89	85.98	84.87	85.14	303,001	-0.58(-0.68%)
Jan 06, 2022	85.65	86.28	85.07	85.72	377,621	-0.11(-0.13%)
Jan 05, 2022	87.81	87.81	85.78	85.83	293,036	-2.09(-2.38%)
Jan 04, 2022	88.85	88.85	87.44	87.92	318,258	-0.38(-0.43%)
Jan 03, 2022	88.20	88.32	87.56	88.30	576,182	+0.41(+0.47%)
Dec 31, 2021	88.13	88.40	87.83	87.89	1,352,315	-0.27(-0.31%)
Dec 30, 2021	88.35	88.69	88.06	88.16	196,623	-0.19(-0.22%)
Dec 29, 2021	88.37	88.52	87.98	88.35	222,608	+0.09(+0.10%)
Dec 28, 2021	88.60	88.72	88.11	88.26	201,610	-0.19(-0.21%)
Dec 27, 2021	87.60	88.45	87.60	88.45	185,766	+1.18(+1.35%)
Dec 23, 2021	86.99	87.53	86.83	87.27	437,423	+0.62(+0.72%)
Dec 22, 2021	85.83	86.72	85.77	86.65	658,315	+0.82(+0.96%)
Dec 21, 2021	84.91	85.84	84.43	85.83	874,282	+1.74(+2.07%)
Dec 20, 2021	84.18	84.26	83.43	84.09	428,662	-1.05(-1.23%)
Dec 17, 2021	85.16	85.86	84.55	85.14	257,847	-0.80(-0.93%)
Dec 16, 2021	87.32	87.38	85.61	85.94	456,940	-1.11(-1.28%)
Dec 15, 2021	85.57	87.06	85.01	87.05	247,332	+1.55(+1.81%)
Dec 14, 2021	85.68	85.97	84.94	85.50	283,041	-0.78(-0.90%)
Dec 13, 2021	87.02	87.03	86.21	86.28	174,823	-0.75(-0.86%)
Dec 10, 2021	86.95	87.14	86.30	87.03	248,582	+0.65(+0.75%)
Dec 09, 2021	86.98	87.16	86.34	86.38	144,561	-0.84(-0.96%)
Dec 08, 2021	86.99	87.28	86.60	87.22	488,104	+0.37(+0.43%)
Dec 07, 2021	86.08	86.95	86.08	86.85	272,161	+1.94(+2.28%)
Dec 06, 2021	84.43	85.20	83.75	84.91	145,485	+1.05(+1.25%)
Dec 03, 2021	85.30	85.42	83.14	83.86	373,002	-1.06(-1.25%)
Dec 02, 2021	83.64	85.26	83.62	84.92	341,772	+1.25(+1.49%)
Dec 01, 2021	85.89	86.44	83.62	83.67	557,940	-1.13(-1.33%)
Nov 30, 2021	86.17	86.45	84.78	84.80	459,354	-1.75(-2.02%)
Nov 29, 2021	86.52	86.90	85.94	86.55	289,197	+1.09(+1.28%)
Nov 26, 2021	86.25	86.50	85.32	85.46	262,033	-1.94(-2.22%)
Nov 24, 2021	86.74	87.40	86.49	87.40	157,325	+0.26(+0.30%)
Nov 23, 2021	87.14	87.40	86.31	87.14	258,258	-0.06(-0.07%)
Nov 22, 2021	88.18	88.48	87.17	87.20	334,087	-0.52(-0.59%)
Nov 19, 2021	87.93	88.14	87.69	87.72	222,483	-0.15(-0.17%)
Nov 18, 2021	87.90	87.90	87.80	87.87	155,062	+0.28(+0.32%)
Nov 17, 2021	87.90	87.93	87.45	87.59	246,864	-0.32(-0.36%)
Nov 16, 2021	87.41	88.06	87.35	87.91	194,762	+0.49(+0.56%)
Nov 15, 2021	87.75	87.83	87.19	87.42	210,742	-0.07(-0.08%)
Nov 12, 2021	87.06	87.57	86.85	87.49	306,699	+0.71(+0.82%)
Nov 11, 2021	87.04	87.04	86.74	86.78	180,739	+0.16(+0.18%)
Nov 10, 2021	87.20			86.62	275,055	-0.84(-0.96%)
Nov 09, 2021	87.93	87.93	87.24	87.46	241,776	-0.35(-0.40%)
Nov 08, 2021	88.07	88.07	87.67	87.81	222,814	+0.13(+0.15%)
Nov 05, 2021	88.03	88.13	87.33	87.68	254,665	+0.24(+0.27%)
Nov 04, 2021	87.31	87.56	87.00	87.44	399,330	+0.40(+0.46%)
Nov 03, 2021	86.32	87.08	86.24	87.04	330,342	+0.68(+0.79%)
Nov 02, 2021	86.16	86.40	86.03	86.36	215,008	+0.30(+0.35%)