Vanguard ESG U.S. Stock ETF (ESGV)

Historical Prices For Vanguard ESG U.S. Stock ETF (ESGV)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	110.56	111.11	110.53	111.01	105,068	111.01
7/02/2025	109.31	110.06	109.31	110.04	152,218	110.04
7/01/2025	109.29	109.76	109.09	109.47	364,550	109.47
6/30/2025	109.63	109.85	109.12	109.64	393,393	109.64
6/27/2025	108.71	109.26	108.24	108.96	176,890	108.96
6/26/2025	108.00	108.52	107.78	108.46	140,646	108.46
6/25/2025	107.77	107.89	107.30	107.54	487,058	107.54
6/24/2025	107.03	107.65	106.85	107.51	277,859	107.51
6/23/2025	105.04	106.16	104.48	106.09	225,958	106.09
6/20/2025	105.89	106.03	104.75	105.03	166,316	105.03
6/18/2025	105.79	106.33	105.45	105.63	277,517	105.37
6/17/2025	106.07	106.33	105.38	105.60	368,937	105.34
6/16/2025	106.11	106.84	106.11	106.55	148,946	106.29
6/13/2025	105.63	106.36	105.14	105.39	134,627	105.13
6/12/2025	106.25	106.83	106.11	106.77	306,941	106.51
6/11/2025	107.00	107.25	106.16	106.42	143,761	106.16
6/10/2025	106.31	106.92	106.20	106.86	173,166	106.60
6/09/2025	106.43	106.49	106.07	106.24	124,692	105.98
6/06/2025	105.99	106.42	105.82	106.10	158,000	105.84
6/05/2025	105.94	106.23	104.69	105.07	153,608	104.81
6/04/2025	105.48	105.89	105.48	105.55	108,084	105.29
6/03/2025	104.69	105.55	104.64	105.39	160,779	105.13
6/02/2025	103.87	104.73	103.33	104.70	206,865	104.44
5/30/2025	103.91	104.44	103.07	104.15	154,184	103.90
5/29/2025	105.09	105.09	103.64	104.32	215,175	104.06
5/28/2025	104.52	104.78	103.83	103.95	106,400	103.70
5/27/2025	103.47	104.53	103.34	104.45	142,613	104.19
5/23/2025	101.71	102.74	101.58	102.28	384,196	102.03
5/22/2025	102.90	103.75	102.90	103.11	192,480	102.86
5/21/2025	104.00	104.80	102.77	103.02	229,193	102.77
5/20/2025	105.03	105.03	104.26	104.87	125,865	104.61
5/19/2025	103.93	105.31	103.93	105.20	182,526	104.94
5/16/2025	104.54	105.16	104.25	105.16	193,068	104.90
5/15/2025	103.77	104.56	103.51	104.43	227,932	104.17
5/14/2025	104.11	104.43	103.74	104.08	504,040	103.83
5/13/2025	103.20	104.28	103.20	103.86	193,778	103.61
5/12/2025	102.77	103.13	101.96	103.12	413,176	102.87
5/09/2025	100.00	100.20	99.30	99.53	556,678	99.29
5/08/2025	99.63	100.57	99.00	99.62	326,552	99.38
5/07/2025	98.65	99.22	97.94	98.79	124,862	98.55
5/06/2025	98.29	99.18	98.12	98.42	388,774	98.17
5/05/2025	98.98	99.94	98.98	99.34	227,758	99.10
5/02/2025	99.32	100.14	99.12	99.81	155,810	99.57
5/01/2025	98.93	99.39	98.26	98.35	385,734	98.11
4/30/2025	96.07	97.87	95.18	97.51	213,408	97.27
4/29/2025	96.56	97.68	96.51	97.50	131,956	97.26
4/28/2025	97.01	97.33	95.83	96.89	124,555	96.65
4/25/2025	96.14	96.94	95.65	96.89	185,064	96.65
4/24/2025	94.22	96.14	94.06	96.02	213,404	95.79
4/23/2025	94.79	95.68	93.66	93.84	406,860	93.61
4/22/2025	90.86	92.72	90.84	92.24	350,674	92.01
4/21/2025	91.11	91.24	88.98	89.87	376,170	89.65
4/17/2025	92.48	92.85	91.69	92.13	217,346	91.91
4/16/2025	93.04	93.77	91.13	92.11	197,390	91.89
4/15/2025	94.66	95.35	94.18	94.39	792,513	94.16
4/14/2025	95.45	95.45	93.75	94.51	239,271	94.28
4/11/2025	91.76	93.96	91.37	93.69	199,896	93.46
4/10/2025	93.56	93.65	89.50	92.09	279,106	91.87
4/09/2025	86.50	96.02	86.44	95.51	609,386	95.28
4/08/2025	91.55	92.15	85.67	86.93	443,567	86.72
4/07/2025	85.19	90.84	84.41	88.48	913,883	88.26
4/04/2025	91.32	91.82	88.64	88.74	914,834	88.52