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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	72.73	72.89	71.08	71.59	492,763	-0.68(-0.94%)
May 31, 2022	72.58	72.84	71.61	72.27	333,267	-0.43(-0.59%)
May 27, 2022	71.37	72.70	71.32	72.70	531,923	+1.89(+2.67%)
May 26, 2022	69.43	71.14	69.42	70.81	416,047	+1.50(+2.16%)
May 25, 2022	68.24	69.66	68.24	69.31	341,398	+0.80(+1.17%)
May 24, 2022	68.62	68.75	67.41	68.51	511,827	-0.87(-1.25%)
May 23, 2022	68.73	69.53	68.20	69.38	522,373	+1.17(+1.72%)
May 20, 2022	69.01	69.11	66.55	68.21	384,527	+0.00(+0.00%)
May 19, 2022	68.01	69.02	67.75	68.21	486,595	-0.25(-0.37%)
May 18, 2022	70.60	70.68	68.29	68.46	297,779	-3.05(-4.27%)
May 17, 2022	71.14	71.54	70.39	71.51	295,774	+1.61(+2.30%)
May 16, 2022	70.07	70.63	69.58	69.90	402,089	-0.55(-0.78%)
May 13, 2022	69.42	70.66	69.34	70.45	365,540	+1.93(+2.82%)
May 12, 2022	67.79	69.25	67.27	68.52	533,785	+0.10(+0.15%)
May 11, 2022	69.65	70.69	68.35	68.42	575,539	-1.50(-2.15%)
May 10, 2022	70.93	71.19	69.10	69.92	493,528	+0.18(+0.26%)
May 09, 2022	70.99	71.24	69.41	69.74	511,070	-2.43(-3.37%)
May 06, 2022	72.43	72.96	71.18	72.17	385,917	-0.73(-1.00%)
May 05, 2022	75.10	75.14	72.11	72.90	403,713	-3.04(-4.00%)
May 04, 2022	73.88	76.05	73.08	75.94	343,157	+2.13(+2.89%)
May 03, 2022	73.62	74.20	73.25	73.81	428,911	+0.24(+0.33%)
May 02, 2022	72.94	73.72	71.83	73.57	521,433	+0.58(+0.79%)
Apr 29, 2022	75.10	75.60	72.87	72.99	554,991	-2.91(-3.83%)
Apr 28, 2022	74.80	76.26	73.98	75.90	451,189	+1.98(+2.68%)
Apr 27, 2022	74.09	74.89	73.57	73.92	460,899	+0.07(+0.09%)
Apr 26, 2022	75.82	75.82	73.81	73.85	502,972	-2.45(-3.21%)
Apr 25, 2022	75.32	76.31	74.55	76.30	716,151	+0.70(+0.93%)
Apr 22, 2022	77.67	77.67	75.50	75.60	756,139	-2.15(-2.77%)
Apr 21, 2022	79.87	80.12	77.58	77.75	311,312	-1.28(-1.62%)
Apr 20, 2022	79.53	79.59	78.84	79.03	290,294	-0.18(-0.23%)
Apr 19, 2022	77.72	79.37	77.72	79.21	254,343	+1.49(+1.92%)
Apr 18, 2022	77.70	78.12	77.28	77.72	529,408	-0.20(-0.26%)
Apr 14, 2022	79.15	79.23	77.88	77.92	287,213	-1.17(-1.48%)
Apr 13, 2022	77.86	79.18	77.86	79.09	243,941	+1.11(+1.42%)
Apr 12, 2022	79.08	79.46	77.70	77.98	251,637	-0.35(-0.45%)
Apr 11, 2022	79.06	79.21	78.26	78.33	369,187	-1.33(-1.67%)
Apr 08, 2022	79.96	80.30	79.40	79.66	322,068	-0.39(-0.49%)
Apr 07, 2022	79.66	80.46	79.09	80.05	147,375	+0.25(+0.31%)
Apr 06, 2022	80.06	80.27	79.20	79.80	281,531	-1.12(-1.38%)
Apr 05, 2022	81.98	82.22	80.73	80.92	180,903	-1.25(-1.52%)
Apr 04, 2022	81.44	82.17	81.30	82.17	298,123	+0.87(+1.07%)