Vanguard ESG U.S. Stock ETF (ESGV)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	85.19	90.84	84.41	88.48	913,883	88.48
4/04/2025	91.32	91.82	88.64	88.74	914,834	88.74
4/03/2025	94.92	95.92	93.96	94.03	513,342	94.03
4/02/2025	97.18	99.57	97.17	99.10	167,745	99.10
4/01/2025	97.65	98.67	97.03	98.33	307,662	98.33
3/31/2025	96.25	98.11	95.61	97.95	335,726	97.95
3/28/2025	99.34	99.50	97.37	97.51	202,678	97.51
3/27/2025	99.68	100.49	99.43	99.68	200,229	99.68
3/26/2025	101.36	101.47	99.80	100.13	202,363	100.13
3/25/2025	101.57	101.73	101.22	101.50	268,087	101.50
3/24/2025	100.59	101.46	100.56	101.31	231,428	101.31
3/21/2025	98.07	99.44	98.07	99.36	206,326	99.36
3/20/2025	99.04	100.41	99.03	99.40	131,608	99.13
3/19/2025	98.97	100.41	98.81	99.72	291,096	99.45
3/18/2025	99.25	99.28	98.29	98.58	203,080	98.32
3/17/2025	98.97	100.28	98.96	99.81	216,227	99.54
3/14/2025	97.83	99.19	97.83	99.08	172,378	98.81
3/13/2025	98.39	98.46	96.65	96.93	281,364	96.67
3/12/2025	99.18	99.29	97.69	98.52	543,456	98.26
3/11/2025	98.27	99.19	97.17	97.92	330,039	97.66
3/10/2025	100.13	100.47	97.78	98.62	424,135	98.36
3/07/2025	101.05	102.01	99.80	101.86	340,467	101.59
3/06/2025	101.88	102.88	100.84	101.31	297,079	101.04
3/05/2025	102.22	103.70	101.58	103.42	291,180	103.14
3/04/2025	102.31	103.65	101.04	102.13	892,394	101.86
3/03/2025	105.59	105.88	102.67	103.29	307,661	103.01
2/28/2025	103.65	105.26	103.16	105.26	197,586	104.98
2/27/2025	106.14	106.25	103.59	103.70	178,609	103.42
2/26/2025	105.85	106.57	105.14	105.56	187,218	105.28
2/25/2025	106.02	106.19	104.66	105.44	259,962	105.16
2/24/2025	107.02	107.27	105.98	106.10	223,615	105.81
2/21/2025	108.96	108.96	106.75	106.83	162,864	106.54
2/20/2025	109.35	109.35	108.30	108.92	166,312	108.63
2/19/2025	109.05	109.62	108.89	109.51	114,715	109.22
2/18/2025	109.33	109.57	108.84	109.42	256,059	109.13
2/14/2025	109.17	109.36	109.01	109.21	121,275	108.92
2/13/2025	108.23	109.20	108.00	109.12	256,000	108.83
2/12/2025	107.06	108.08	107.00	107.91	152,538	107.62
2/11/2025	107.81	108.33	107.78	108.17	108,113	107.88
2/10/2025	108.15	108.44	108.02	108.29	237,486	108.00
2/07/2025	108.79	109.00	107.50	107.59	165,198	107.30
2/06/2025	108.46	108.74	108.08	108.72	212,902	108.43
2/05/2025	107.57	108.31	107.24	108.27	126,326	107.98
2/04/2025	107.04	107.94	107.04	107.87	302,740	107.58
2/03/2025	105.82	107.52	105.71	107.00	438,309	106.71
1/31/2025	108.98	109.45	107.78	107.92	2,022,277	107.63
1/30/2025	108.12	108.72	107.65	108.35	163,187	108.06
1/29/2025	108.29	108.37	107.40	107.86	208,657	107.57
1/28/2025	107.43	108.68	107.02	108.51	163,850	108.22
1/27/2025	106.33	107.50	106.24	107.24	423,494	106.95
1/24/2025	109.13	109.30	108.66	108.87	140,325	108.58
1/23/2025	108.36	109.10	108.18	109.08	156,768	108.79
1/22/2025	108.36	108.82	108.26	108.59	242,477	108.30
1/21/2025	107.34	107.77	106.90	107.76	271,486	107.47
1/17/2025	106.88	107.11	106.48	106.70	181,462	106.41
1/16/2025	106.29	106.30	105.65	105.66	121,394	105.38
1/15/2025	105.66	106.19	105.44	105.96	153,836	105.67
1/14/2025	104.56	104.60	103.35	103.96	177,918	103.68
1/13/2025	102.99	103.96	102.70	103.89	273,628	103.61
1/10/2025	104.65	104.68	103.43	103.83	322,282	103.55
1/08/2025	105.42	105.72	104.73	105.48	186,493	105.20