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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	70.61	70.79	69.61	69.62	233,224	-0.50(-0.71%)
Aug 30, 2022	71.10	71.29	69.73	70.12	226,194	-0.70(-0.99%)
Aug 29, 2022	70.91	71.30	70.59	70.82	358,426	-0.63(-0.88%)
Aug 26, 2022	74.11	74.11	71.43	71.45	155,276	-2.63(-3.55%)
Aug 25, 2022	73.36	74.08	73.15	74.08	191,646	+1.14(+1.56%)
Aug 24, 2022	72.60	73.31	72.51	72.94	777,350	+0.19(+0.26%)
Aug 23, 2022	72.97	73.38	72.66	72.75	184,415	-0.31(-0.42%)
Aug 22, 2022	73.80	73.80	72.88	73.06	194,119	-1.67(-2.23%)
Aug 19, 2022	75.38	75.43	74.54	74.73	185,615	-1.20(-1.58%)
Aug 18, 2022	75.75	76.07	75.45	75.93	283,546	+0.12(+0.16%)
Aug 17, 2022	75.92	76.27	75.40	75.81	152,488	-0.73(-0.95%)
Aug 16, 2022	76.21	76.93	75.96	76.54	476,826	+0.11(+0.14%)
Aug 15, 2022	75.79	76.53	75.73	76.44	241,359	+0.39(+0.52%)
Aug 12, 2022	75.21	76.08	74.98	76.04	248,620	+1.35(+1.81%)
Aug 11, 2022	75.25	75.82	74.59	74.69	223,125	-0.17(-0.23%)
Aug 10, 2022	74.53	74.93	74.25	74.86	253,441	+1.79(+2.45%)
Aug 09, 2022	73.41	73.41	72.85	73.07	281,376	-0.57(-0.77%)
Aug 08, 2022	73.96	74.49	73.45	73.64	266,018	+0.03(+0.04%)
Aug 05, 2022	72.87	73.77	72.87	73.61	200,562	-0.10(-0.14%)
Aug 04, 2022	73.66	73.84	73.28	73.71	192,846	+0.09(+0.12%)
Aug 03, 2022	72.61	73.81	72.61	73.62	236,217	+1.45(+2.01%)
Aug 02, 2022	72.33	73.07	71.96	72.17	345,909	-0.47(-0.65%)
Aug 01, 2022	72.41	73.14	72.13	72.64	363,859	-0.13(-0.18%)
Jul 29, 2022	72.08	72.92	71.99	72.77	295,623	+0.92(+1.28%)
Jul 28, 2022	70.96	71.94	70.38	71.85	175,909	+0.85(+1.20%)
Jul 27, 2022	69.81	71.25	69.71	71.00	179,935	+2.00(+2.90%)
Jul 26, 2022	69.60	69.61	68.87	69.00	138,245	-0.96(-1.37%)
Jul 25, 2022	70.20	70.20	69.56	69.96	264,554	-0.13(-0.19%)
Jul 22, 2022	70.92	71.16	69.65	70.09	320,184	-0.78(-1.10%)
Jul 21, 2022	70.08	70.87	69.65	70.87	188,185	+0.82(+1.17%)
Jul 20, 2022	69.57	70.34	69.39	70.05	695,587	+0.57(+0.82%)
Jul 19, 2022	68.41	69.54	68.20	69.48	317,931	+1.97(+2.92%)
Jul 18, 2022	68.62	68.84	67.31	67.51	474,556	-0.57(-0.84%)
Jul 15, 2022	67.47	68.13	67.19	68.08	200,346	+1.33(+1.99%)
Jul 14, 2022	66.22	66.88	65.58	66.75	495,620	-0.23(-0.34%)
Jul 13, 2022	66.33	67.41	66.03	66.98	271,515	-0.29(-0.43%)
Jul 12, 2022	67.96	68.31	66.96	67.27	186,699	-0.65(-0.96%)
Jul 11, 2022	68.44	68.45	67.79	67.92	236,483	-0.95(-1.38%)
Jul 08, 2022	68.56	69.25	68.27	68.87	191,379	-0.06(-0.09%)
Jul 07, 2022	68.09	69.04	68.09	68.93	218,424	+1.09(+1.61%)
Jul 06, 2022	67.60	68.25	67.29	67.84	361,658	+0.25(+0.37%)
Jul 05, 2022	66.20	67.64	65.72	67.59	664,702	+0.55(+0.82%)
Jul 01, 2022	66.21	67.14	65.80	67.04	322,521	+0.64(+0.96%)
Jun 30, 2022	66.37	66.98	65.41	66.40	429,966	-0.63(-0.94%)
Jun 29, 2022	67.06	67.25	66.46	67.03	288,422	+0.02(+0.03%)
Jun 28, 2022	68.85	69.35	66.96	67.01	582,999	-1.61(-2.35%)
Jun 27, 2022	69.20	69.42	68.39	68.62	482,565	-0.35(-0.51%)
Jun 24, 2022	67.35	69.00	67.35	68.97	315,035	+2.17(+3.25%)
Jun 23, 2022	66.21	66.88	65.80	66.80	760,756	+1.01(+1.54%)
Jun 22, 2022	64.94	66.57	64.94	65.79	1,028,054	+0.08(+0.12%)
Jun 21, 2022	65.27	66.10	65.14	65.71	578,639	+1.38(+2.15%)
Jun 17, 2022	63.94	64.81	63.55	64.33	494,473	+0.36(+0.56%)
Jun 16, 2022	64.77	64.77	63.48	63.97	812,607	-2.29(-3.46%)
Jun 15, 2022	65.86	67.09	65.03	66.26	364,914	+1.19(+1.83%)
Jun 14, 2022	65.61	65.71	64.61	65.07	832,671	-0.18(-0.28%)
Jun 13, 2022	66.21	66.82	64.96	65.25	1,061,167	-2.74(-4.03%)
Jun 10, 2022	69.18	69.18	67.98	67.99	596,856	-2.21(-3.15%)
Jun 09, 2022	71.62	71.98	70.16	70.20	501,832	-1.71(-2.38%)
Jun 08, 2022	72.39	72.73	71.77	71.91	692,826	-0.80(-1.10%)
Jun 07, 2022	71.38	72.80	71.30	72.71	372,458	+0.67(+0.93%)
Jun 06, 2022	72.63	72.94	71.81	72.04	281,067	+0.22(+0.31%)
Jun 03, 2022	72.34	72.52	71.66	71.82	290,270	-1.38(-1.89%)
Jun 02, 2022	71.46	73.23	71.30	73.20	295,061	+1.61(+2.25%)