Vanguard ESG U.S. Stock ETF (ESGV)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	120.06	120.63	120.06	120.31	169,155	120.31
10/23/2025	118.63	119.47	118.58	119.28	161,602	119.28
10/22/2025	119.52	119.52	117.79	118.62	158,454	118.62
10/21/2025	119.40	119.74	119.15	119.44	140,784	119.44
10/20/2025	118.60	119.53	118.60	119.38	111,127	119.38
10/17/2025	116.95	118.20	116.81	117.96	91,059	117.96
10/16/2025	118.52	118.83	116.81	117.40	208,656	117.40
10/15/2025	118.61	119.06	117.31	118.14	176,946	118.14
10/14/2025	116.77	118.28	116.13	117.63	216,912	117.63
10/13/2025	117.60	118.13	117.35	117.95	171,055	117.95
10/10/2025	119.66	119.87	115.94	116.00	144,271	116.00
10/09/2025	119.78	119.78	119.04	119.44	188,316	119.44
10/08/2025	119.20	119.68	119.00	119.67	127,604	119.67
10/07/2025	119.74	119.74	118.57	118.87	162,078	118.87
10/06/2025	119.57	119.72	119.10	119.49	145,681	119.49
10/03/2025	119.24	119.69	118.84	119.14	139,985	119.14
10/02/2025	119.37	119.37	118.64	119.15	150,095	119.15
10/01/2025	118.01	119.05	117.94	118.93	159,500	118.93
9/30/2025	117.89	118.50	117.61	118.44	130,198	118.44
9/29/2025	118.12	118.39	117.86	118.03	109,222	118.03
9/26/2025	117.31	117.69	116.78	117.63	132,306	117.63
9/25/2025	116.95	117.26	116.31	117.00	215,253	117.00
9/24/2025	118.41	118.41	117.41	117.63	212,073	117.63
9/23/2025	119.17	119.17	118.04	118.18	650,946	118.18
9/22/2025	118.37	119.16	118.28	119.06	338,842	119.06
9/19/2025	118.45	118.71	118.00	118.61	207,752	118.61
9/18/2025	118.24	118.72	117.91	118.25	230,256	117.97
9/17/2025	117.73	118.03	116.59	117.50	108,109	117.22
9/16/2025	118.04	118.04	117.49	117.67	109,598	117.39
9/15/2025	117.61	117.86	117.56	117.84	198,744	117.56
9/12/2025	117.27	117.45	117.08	117.18	111,620	116.90
9/11/2025	116.69	117.32	116.44	117.24	142,714	116.96
9/10/2025	116.81	116.81	115.88	116.17	171,492	115.89
9/09/2025	115.82	116.10	115.39	115.98	198,866	115.70
9/08/2025	115.69	115.92	115.53	115.76	283,542	115.48
9/05/2025	116.10	116.25	114.71	115.31	183,932	115.03
9/04/2025	114.56	115.47	114.40	115.46	184,268	115.18
9/03/2025	114.25	114.56	113.85	114.39	127,330	114.12
9/02/2025	113.05	113.73	112.62	113.63	678,401	113.36
8/29/2025	115.04	115.06	114.27	114.56	102,386	114.29
8/28/2025	115.07	115.45	114.71	115.35	368,987	115.07
8/27/2025	114.56	115.00	114.50	114.87	110,068	114.59
8/26/2025	114.02	114.62	113.95	114.58	102,459	114.31
8/25/2025	114.38	114.64	114.11	114.11	111,141	113.84
8/22/2025	112.87	114.87	112.87	114.65	118,742	114.38
8/21/2025	112.64	113.04	112.36	112.62	110,156	112.35
8/20/2025	113.34	113.34	112.06	113.06	183,644	112.79
8/19/2025	114.39	114.48	113.31	113.53	192,646	113.26
8/18/2025	114.27	114.49	114.15	114.41	399,172	114.14
8/15/2025	114.84	114.84	114.17	114.37	121,122	114.10
8/14/2025	114.12	114.69	114.10	114.59	507,433	114.32
8/13/2025	114.52	114.74	114.25	114.57	214,322	114.30
8/12/2025	113.22	114.12	112.90	114.08	139,362	113.81
8/11/2025	113.00	113.33	112.50	112.66	125,931	112.39
8/08/2025	112.36	113.06	112.36	112.97	162,942	112.70
8/07/2025	112.87	112.92	111.41	112.13	297,095	111.86
8/06/2025	111.48	112.21	111.21	112.12	150,489	111.85
8/05/2025	111.90	112.07	111.02	111.22	174,368	110.95
8/04/2025	110.73	111.80	110.73	111.80	242,159	111.53
8/01/2025	110.72	110.72	109.51	109.89	225,775	109.63
7/31/2025	113.33	113.48	111.70	111.94	244,913	111.67
7/30/2025	112.60	112.97	111.89	112.42	157,590	112.15
7/29/2025	113.07	113.19	112.36	112.45	327,715	112.18
7/28/2025	113.08	113.08	112.67	112.90	129,964	112.63
7/25/2025	112.56	113.00	112.52	112.89	91,182	112.62