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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	97.49	98.22	97.15	97.68	140,403	+1.56(+1.62%)
Jul 30, 2024	96.94	97.06	95.43	96.12	107,173	-0.60(-0.62%)
Jul 29, 2024	96.94	97.22	96.37	96.72	124,287	+0.10(+0.10%)
Jul 26, 2024	96.19	97.06	96.19	96.62	145,955	+1.18(+1.24%)
Jul 25, 2024	96.06	97.24	95.25	95.44	214,664	-0.62(-0.65%)
Jul 24, 2024	97.52	97.59	95.94	96.06	156,844	-2.54(-2.58%)
Jul 23, 2024	98.65	99.15	98.51	98.60	181,643	-0.07(-0.07%)
Jul 22, 2024	98.32	98.74	97.94	98.67	152,649	+1.19(+1.22%)
Jul 19, 2024	97.90	98.36	97.32	97.48	190,791	-0.64(-0.65%)
Jul 18, 2024	99.42	99.50	97.67	98.12	130,373	-0.94(-0.95%)
Jul 17, 2024	99.45	99.77	99.02	99.06	110,278	-1.69(-1.68%)
Jul 16, 2024	100.36	100.77	100.17	100.75	96,799	+0.74(+0.74%)
Jul 15, 2024	99.97	100.64	99.70	100.01	159,297	+0.31(+0.31%)
Jul 12, 2024	99.17	100.35	99.09	99.70	144,057	+0.70(+0.71%)
Jul 11, 2024	99.98	100.13	98.85	99.00	132,457	-0.82(-0.82%)
Jul 10, 2024	99.19	99.87	98.96	99.82	159,704	+1.00(+1.01%)
Jul 09, 2024	99.07	99.07	98.77	98.82	132,177	+0.02(+0.02%)
Jul 08, 2024	98.80	98.87	98.60	98.80	183,410	+0.17(+0.17%)
Jul 05, 2024	98.07	98.68	98.00	98.63	129,649	+0.66(+0.67%)
Jul 03, 2024	97.56	98.03	97.50	97.97	89,451	+0.47(+0.48%)
Jul 02, 2024	96.51	97.51	96.51	97.50	200,582	+0.64(+0.66%)
Jul 01, 2024	96.81	96.97	96.29	96.86	132,595	+0.24(+0.25%)
Jun 28, 2024	97.25	97.74	96.49	96.62	253,856	-0.40(-0.41%)
Jun 27, 2024	96.72	97.09	96.67	97.02	477,987	+0.20(+0.21%)
Jun 26, 2024	96.43	96.90	96.33	96.82	513,472	+0.19(+0.20%)
Jun 25, 2024	96.47	96.67	96.19	96.63	478,625	+0.53(+0.55%)
Jun 24, 2024	96.54	96.96	96.10	96.10	166,775	-0.43(-0.45%)
Jun 21, 2024	96.58	96.73	96.28	96.53	145,229	-0.07(-0.07%)
Jun 20, 2024	97.16	97.28	96.27	96.60	170,708	-0.47(-0.48%)
Jun 18, 2024	96.92	97.11	96.77	97.07	142,674	+0.26(+0.27%)
Jun 17, 2024	95.95	97.09	95.78	96.81	133,844	+0.75(+0.78%)
Jun 14, 2024	95.74	96.06	95.53	96.06	100,592	+0.08(+0.08%)
Jun 13, 2024	96.28	96.28	95.58	95.98	141,000	+0.16(+0.17%)
Jun 12, 2024	95.83	96.33	95.67	95.82	166,352	+1.00(+1.05%)
Jun 11, 2024	94.34	94.82	93.91	94.82	66,882	+0.34(+0.36%)
Jun 10, 2024	94.04	94.52	93.93	94.49	129,229	+0.24(+0.25%)
Jun 07, 2024	94.27	94.73	94.07	94.25	105,205	-0.21(-0.22%)
Jun 06, 2024	94.55	94.57	94.14	94.46	135,301	+0.01(+0.01%)
Jun 05, 2024	93.77	94.45	93.40	94.45	103,026	+1.33(+1.42%)
Jun 04, 2024	92.88	93.32	92.61	93.12	144,192	+0.08(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.