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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	72.82	73.35	72.54	73.26	192,801	+0.46(+0.63%)
Oct 30, 2023	72.48	72.99	72.23	72.80	242,087	+0.85(+1.18%)
Oct 27, 2023	72.60	72.65	71.72	71.95	171,271	-0.23(-0.32%)
Oct 26, 2023	72.88	73.12	72.00	72.18	209,694	-0.94(-1.29%)
Oct 25, 2023	74.05	74.05	73.00	73.12	176,294	-1.24(-1.67%)
Oct 24, 2023	74.12	74.58	73.81	74.36	171,973	+0.57(+0.77%)
Oct 23, 2023	73.54	74.52	73.35	73.79	155,518	-0.10(-0.14%)
Oct 20, 2023	74.68	74.84	73.85	73.89	198,036	-0.93(-1.24%)
Oct 19, 2023	75.71	75.98	74.66	74.82	388,649	-0.70(-0.93%)
Oct 18, 2023	76.33	76.52	75.38	75.52	130,829	-1.23(-1.60%)
Oct 17, 2023	76.04	77.16	76.04	76.75	142,995	+0.04(+0.05%)
Oct 16, 2023	76.21	76.90	76.06	76.71	137,899	+0.89(+1.17%)
Oct 13, 2023	76.66	76.79	75.55	75.82	286,189	-0.58(-0.76%)
Oct 12, 2023	77.08	77.15	76.00	76.40	135,529	-0.61(-0.79%)
Oct 11, 2023	76.88	77.04	76.44	77.01	83,986	+0.37(+0.48%)
Oct 10, 2023	76.32	77.13	76.32	76.64	145,040	+0.44(+0.58%)
Oct 09, 2023	75.38	76.28	75.23	76.20	189,426	+0.36(+0.47%)
Oct 06, 2023	74.35	76.12	74.30	75.84	231,335	+0.98(+1.31%)
Oct 05, 2023	74.78	75.02	74.28	74.86	89,741	-0.05(-0.07%)
Oct 04, 2023	74.23	75.02	74.10	74.91	175,217	+0.74(+1.00%)
Oct 03, 2023	74.94	75.14	73.90	74.17	328,867	-1.17(-1.55%)
Oct 02, 2023	75.20	75.65	74.87	75.34	183,602	+0.12(+0.16%)
Sep 29, 2023	75.93	76.00	75.03	75.22	221,975	-0.09(-0.12%)
Sep 28, 2023	74.61	75.61	74.59	75.31	124,775	+0.61(+0.82%)
Sep 27, 2023	75.00	75.01	74.05	74.70	104,096	+0.05(+0.07%)
Sep 26, 2023	75.45	75.45	74.55	74.65	248,641	-1.15(-1.52%)
Sep 25, 2023	75.24	75.81	75.44	75.80	368,761	+0.27(+0.36%)
Sep 22, 2023	75.85	76.21	75.47	75.53	121,157	-0.13(-0.17%)
Sep 21, 2023	76.42	76.45	75.65	75.66	241,730	-1.34(-1.74%)
Sep 20, 2023	78.15	78.15	77.00	77.00	203,127	-0.76(-0.98%)
Sep 19, 2023	77.69	77.89	77.30	77.76	182,486	-0.20(-0.26%)
Sep 18, 2023	77.99	78.16	77.77	77.96	134,133	-0.05(-0.06%)
Sep 15, 2023	78.79	78.79	77.89	78.01	149,456	-1.25(-1.58%)
Sep 14, 2023	79.02	79.38	78.74	79.26	144,751	+0.69(+0.88%)
Sep 13, 2023	78.50	78.81	78.31	78.57	129,565	+0.02(+0.03%)
Sep 12, 2023	78.85	79.00	78.50	78.55	69,485	-0.59(-0.75%)
Sep 11, 2023	79.02	79.19	78.76	79.14	147,845	+0.66(+0.84%)
Sep 08, 2023	78.47	78.77	78.34	78.48	91,237	+0.06(+0.08%)
Sep 07, 2023	78.08	78.53	78.00	78.42	102,774	-0.34(-0.43%)
Sep 06, 2023	79.21	79.25	78.32	78.76	244,212	-0.59(-0.74%)
Sep 05, 2023	79.65	79.65	79.20	79.35	197,854	-0.30(-0.38%)
Sep 01, 2023	79.98	80.06	79.44	79.65	215,775	+0.17(+0.21%)
Aug 31, 2023	79.73	79.96	79.48	79.48	185,444	-0.07(-0.09%)
Aug 30, 2023	79.19	79.66	79.12	79.55	218,025	+0.38(+0.48%)
Aug 29, 2023	77.86	79.23	77.85	79.17	179,897	+1.28(+1.64%)
Aug 28, 2023	77.82	78.00	77.58	77.89	109,757	+0.54(+0.70%)
Aug 25, 2023	77.14	77.61	76.49	77.35	707,187	+0.44(+0.57%)
Aug 24, 2023	78.44	78.45	76.90	76.91	177,679	-1.13(-1.45%)
Aug 23, 2023	77.21	78.17	77.21	78.04	168,724	+0.98(+1.27%)
Aug 22, 2023	77.67	77.67	76.97	77.06	131,685	-0.20(-0.26%)
Aug 21, 2023	76.88	77.41	76.55	77.26	213,661	+0.65(+0.85%)
Aug 18, 2023	75.96	76.84	75.93	76.61	197,698	+0.03(+0.04%)
Aug 17, 2023	77.53	77.64	76.54	76.58	283,125	-0.85(-1.10%)
Aug 16, 2023	77.95	78.20	77.42	77.43	99,869	-0.63(-0.81%)
Aug 15, 2023	78.60	78.69	77.94	78.06	110,562	-0.84(-1.06%)
Aug 14, 2023	78.23	78.91	78.14	78.90	112,702	+0.50(+0.64%)
Aug 11, 2023	78.20	78.64	78.09	78.40	215,702	-0.17(-0.22%)
Aug 10, 2023	78.93	79.63	78.33	78.57	187,521	+0.07(+0.09%)
Aug 09, 2023	79.21	79.24	78.38	78.50	125,423	-0.67(-0.85%)
Aug 08, 2023	79.15	79.26	78.55	79.17	124,330	-0.51(-0.64%)
Aug 07, 2023	79.34	79.69	79.12	79.68	204,506	+0.65(+0.82%)
Aug 04, 2023	79.76	80.09	78.92	79.03	135,767	-0.33(-0.42%)
Aug 03, 2023	79.11	79.69	79.09	79.36	156,979	-0.27(-0.33%)
Aug 02, 2023	80.26	80.37	79.45	79.63	225,196	-1.22(-1.51%)