Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
62.83
+0.29 (0.46%)
Mar 28, 2025, 3:59 PM EDT - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.71 | 62.89 | 62.62 | 62.83 | 62.83 | 0.46% | 22,996 |
| Mar 27, 2025 | 62.50 | 62.56 | 62.45 | 62.54 | 62.54 | -0.06% | 18,532 |
| Mar 26, 2025 | 62.70 | 62.70 | 62.57 | 62.58 | 62.58 | -0.29% | 36,761 |
| Mar 25, 2025 | 62.74 | 62.98 | 62.74 | 62.76 | 62.76 | 0.06% | 24,901 |
| Mar 24, 2025 | 62.84 | 62.91 | 62.68 | 62.72 | 62.72 | -0.38% | 38,796 |
| Mar 21, 2025 | 63.01 | 63.06 | 62.90 | 62.96 | 62.96 | -0.06% | 28,356 |
| Mar 20, 2025 | 63.27 | 63.27 | 62.98 | 63.00 | 63.00 | -0.08% | 26,442 |
| Mar 19, 2025 | 62.73 | 63.05 | 62.66 | 63.05 | 63.05 | 0.41% | 26,162 |
| Mar 18, 2025 | 62.67 | 62.83 | 62.58 | 62.79 | 62.79 | 0.26% | 34,553 |
| Mar 17, 2025 | 62.68 | 62.79 | 62.60 | 62.63 | 62.63 | 0.18% | 23,226 |
| Mar 14, 2025 | 62.55 | 62.63 | 62.48 | 62.51 | 62.51 | -0.03% | 27,842 |
| Mar 13, 2025 | 62.35 | 62.56 | 62.01 | 62.53 | 62.53 | 0.21% | 50,632 |
| Mar 12, 2025 | 62.56 | 62.58 | 62.38 | 62.40 | 62.40 | -0.27% | 33,076 |
| Mar 11, 2025 | 62.92 | 62.92 | 62.56 | 62.57 | 62.57 | -0.55% | 29,965 |
| Mar 10, 2025 | 62.90 | 63.08 | 62.85 | 62.92 | 62.92 | 0.27% | 32,208 |
| Mar 7, 2025 | 63.04 | 63.04 | 62.64 | 62.75 | 62.75 | -0.02% | 32,640 |
| Mar 6, 2025 | 62.84 | 62.90 | 62.66 | 62.76 | 62.76 | -0.25% | 23,363 |
| Mar 5, 2025 | 63.16 | 63.26 | 62.92 | 62.92 | 62.92 | -0.26% | 70,550 |
| Mar 4, 2025 | 63.19 | 63.26 | 63.06 | 63.08 | 63.08 | -0.23% | 53,024 |
| Mar 3, 2025 | 62.99 | 63.25 | 62.95 | 63.23 | 63.23 | -0.17% | 21,877 |
| Feb 28, 2025 | 63.17 | 63.35 | 63.14 | 63.33 | 63.11 | 0.33% | 21,255 |
| Feb 27, 2025 | 63.11 | 63.20 | 63.06 | 63.12 | 62.90 | -0.21% | 17,131 |
| Feb 26, 2025 | 63.17 | 63.30 | 63.11 | 63.25 | 63.03 | 0.14% | 17,151 |
| Feb 25, 2025 | 63.11 | 63.22 | 63.10 | 63.16 | 62.94 | 0.53% | 45,914 |
| Feb 24, 2025 | 62.69 | 62.96 | 62.67 | 62.83 | 62.61 | 0.21% | 39,207 |
| Feb 21, 2025 | 62.56 | 62.82 | 62.56 | 62.70 | 62.48 | 0.27% | 39,124 |
| Feb 20, 2025 | 62.45 | 62.63 | 62.45 | 62.53 | 62.31 | 0.12% | 41,340 |
| Feb 19, 2025 | 62.35 | 62.58 | 62.31 | 62.46 | 62.23 | 0.17% | 42,496 |
| Feb 18, 2025 | 62.46 | 62.54 | 62.35 | 62.35 | 62.13 | -0.39% | 39,881 |
| Feb 14, 2025 | 62.59 | 62.75 | 62.57 | 62.60 | 62.37 | 0.36% | 18,729 |
| Feb 13, 2025 | 62.21 | 62.44 | 62.21 | 62.37 | 62.15 | 0.58% | 24,361 |
| Feb 12, 2025 | 61.89 | 62.03 | 61.78 | 62.01 | 61.79 | -0.32% | 79,530 |
| Feb 11, 2025 | 62.19 | 62.26 | 62.16 | 62.21 | 61.99 | -0.16% | 22,248 |
| Feb 10, 2025 | 62.35 | 62.43 | 62.29 | 62.31 | 62.09 | -0.02% | 43,759 |
| Feb 7, 2025 | 62.34 | 62.39 | 62.17 | 62.32 | 62.10 | -0.34% | 49,798 |
| Feb 6, 2025 | 62.56 | 62.65 | 62.51 | 62.53 | 62.31 | -0.22% | 91,186 |
| Feb 5, 2025 | 62.54 | 62.75 | 62.54 | 62.67 | 62.45 | 0.50% | 63,650 |
| Feb 4, 2025 | 62.05 | 62.36 | 62.05 | 62.36 | 62.14 | 0.29% | 28,106 |
| Feb 3, 2025 | 62.23 | 62.40 | 62.10 | 62.18 | 61.96 | -0.28% | 36,918 |
| Jan 31, 2025 | 62.52 | 62.59 | 62.31 | 62.36 | 61.89 | -0.23% | 25,978 |
| Jan 30, 2025 | 62.47 | 62.61 | 62.44 | 62.50 | 62.03 | 0.21% | 46,778 |
| Jan 29, 2025 | 62.47 | 62.49 | 62.36 | 62.37 | 61.90 | -0.15% | 30,728 |
| Jan 28, 2025 | 62.36 | 62.47 | 62.33 | 62.47 | 62.00 | -0.04% | 37,700 |
| Jan 27, 2025 | 62.41 | 62.55 | 62.34 | 62.49 | 62.02 | 0.53% | 24,465 |
| Jan 24, 2025 | 62.04 | 62.22 | 62.01 | 62.16 | 61.69 | 0.19% | 48,363 |
| Jan 23, 2025 | 61.89 | 62.08 | 61.87 | 62.04 | 61.58 | -0.16% | 36,649 |
| Jan 22, 2025 | 62.23 | 62.29 | 62.09 | 62.14 | 61.67 | -0.22% | 109,536 |
| Jan 21, 2025 | 62.20 | 62.28 | 62.14 | 62.28 | 61.81 | 0.44% | 67,858 |
| Jan 17, 2025 | 62.06 | 62.07 | 61.97 | 62.01 | 61.55 | 0.03% | 82,352 |
| Jan 16, 2025 | 61.82 | 62.10 | 61.75 | 61.99 | 61.53 | 0.20% | 38,487 |