Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
64.42
-0.12 (-0.19%)
Sep 12, 2025, 4:00 PM EDT - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.42 | 64.43 | 64.29 | 64.42 | 64.42 | -0.18% | 24,014 |
| Sep 11, 2025 | 64.41 | 64.59 | 64.40 | 64.54 | 64.54 | 0.40% | 24,868 |
| Sep 10, 2025 | 64.23 | 64.38 | 64.23 | 64.28 | 64.28 | 0.21% | 52,699 |
| Sep 9, 2025 | 64.16 | 64.24 | 64.05 | 64.14 | 64.14 | -0.15% | 19,795 |
| Sep 8, 2025 | 64.25 | 64.29 | 64.18 | 64.24 | 64.24 | 0.34% | 22,098 |
| Sep 5, 2025 | 64.09 | 64.14 | 64.00 | 64.02 | 64.02 | 0.46% | 34,231 |
| Sep 4, 2025 | 63.56 | 63.74 | 63.53 | 63.73 | 63.73 | 0.52% | 39,988 |
| Sep 3, 2025 | 63.19 | 63.47 | 63.19 | 63.40 | 63.40 | 0.43% | 21,363 |
| Sep 2, 2025 | 63.06 | 63.14 | 63.00 | 63.13 | 63.13 | -0.61% | 37,050 |
| Aug 29, 2025 | 63.61 | 63.61 | 63.50 | 63.52 | 63.27 | -0.13% | 21,309 |
| Aug 28, 2025 | 63.62 | 63.74 | 63.54 | 63.60 | 63.35 | -0.05% | 51,177 |
| Aug 27, 2025 | 63.47 | 63.66 | 63.46 | 63.63 | 63.38 | 0.08% | 33,400 |
| Aug 26, 2025 | 63.50 | 63.60 | 63.45 | 63.58 | 63.33 | 0.02% | 73,053 |
| Aug 25, 2025 | 63.67 | 63.67 | 63.53 | 63.57 | 63.32 | -0.17% | 27,405 |
| Aug 22, 2025 | 63.41 | 63.74 | 63.41 | 63.67 | 63.43 | 0.59% | 33,129 |
| Aug 21, 2025 | 63.48 | 63.48 | 63.23 | 63.30 | 63.05 | -0.33% | 29,748 |
| Aug 20, 2025 | 63.52 | 63.55 | 63.44 | 63.51 | 63.26 | 0.05% | 59,803 |
| Aug 19, 2025 | 63.44 | 63.50 | 63.41 | 63.48 | 63.23 | 0.17% | 36,571 |
| Aug 18, 2025 | 63.48 | 63.50 | 63.31 | 63.37 | 63.12 | -0.17% | 31,910 |
| Aug 15, 2025 | 63.48 | 63.54 | 63.42 | 63.48 | 63.23 | -0.09% | 25,566 |
| Aug 14, 2025 | 63.57 | 63.59 | 63.38 | 63.54 | 63.29 | -0.26% | 37,189 |
| Aug 13, 2025 | 63.69 | 63.71 | 63.62 | 63.70 | 63.45 | 0.44% | 26,403 |
| Aug 12, 2025 | 63.30 | 63.43 | 63.25 | 63.42 | 63.17 | 0.09% | 19,515 |
| Aug 11, 2025 | 63.32 | 63.43 | 63.30 | 63.36 | 63.11 | 0.05% | 34,778 |
| Aug 8, 2025 | 63.37 | 63.37 | 63.29 | 63.33 | 63.08 | -0.19% | 17,364 |
| Aug 7, 2025 | 63.45 | 63.56 | 63.41 | 63.45 | 63.20 | -0.06% | 30,564 |
| Aug 6, 2025 | 63.36 | 63.55 | 63.35 | 63.49 | 63.24 | -0.02% | 42,512 |
| Aug 5, 2025 | 63.32 | 63.50 | 63.32 | 63.50 | 63.25 | 0.13% | 74,387 |
| Aug 4, 2025 | 63.39 | 63.48 | 63.37 | 63.42 | 63.17 | 0.08% | 33,411 |
| Aug 1, 2025 | 63.19 | 63.45 | 63.16 | 63.37 | 63.12 | 0.36% | 46,080 |
| Jul 31, 2025 | 63.28 | 63.29 | 63.14 | 63.14 | 62.65 | -0.02% | 16,273 |
| Jul 30, 2025 | 63.11 | 63.28 | 63.11 | 63.15 | 62.66 | -0.22% | 17,008 |
| Jul 29, 2025 | 63.09 | 63.32 | 63.07 | 63.29 | 62.80 | 0.44% | 29,692 |
| Jul 28, 2025 | 63.07 | 63.07 | 62.98 | 63.01 | 62.52 | -0.17% | 23,808 |
| Jul 25, 2025 | 63.00 | 63.12 | 62.92 | 63.12 | 62.63 | 0.25% | 14,771 |
| Jul 24, 2025 | 62.83 | 63.18 | 62.83 | 62.96 | 62.47 | -0.08% | 30,349 |
| Jul 23, 2025 | 63.00 | 63.05 | 62.96 | 63.01 | 62.52 | -0.10% | 16,553 |
| Jul 22, 2025 | 63.00 | 63.12 | 62.97 | 63.07 | 62.58 | 0.41% | 31,157 |
| Jul 21, 2025 | 63.03 | 63.08 | 62.81 | 62.81 | 62.32 | - | 23,843 |
| Jul 18, 2025 | 62.83 | 62.85 | 62.75 | 62.81 | 62.32 | 0.24% | 21,608 |
| Jul 17, 2025 | 62.71 | 62.72 | 62.64 | 62.66 | 62.17 | 0.10% | 26,234 |
| Jul 16, 2025 | 62.58 | 62.69 | 62.44 | 62.60 | 62.11 | 0.18% | 30,767 |
| Jul 15, 2025 | 62.79 | 62.79 | 62.49 | 62.49 | 62.00 | -0.29% | 36,956 |
| Jul 14, 2025 | 62.65 | 62.71 | 62.57 | 62.67 | 62.18 | 0.03% | 29,266 |
| Jul 11, 2025 | 62.76 | 62.76 | 62.65 | 62.65 | 62.16 | -0.49% | 28,473 |
| Jul 10, 2025 | 62.88 | 62.97 | 62.83 | 62.96 | 62.47 | 0.06% | 18,320 |
| Jul 9, 2025 | 62.80 | 62.93 | 62.76 | 62.92 | 62.43 | 0.38% | 30,242 |
| Jul 8, 2025 | 62.64 | 62.77 | 62.64 | 62.68 | 62.19 | -0.19% | 25,263 |
| Jul 7, 2025 | 62.95 | 62.97 | 62.74 | 62.80 | 62.31 | -0.39% | 45,923 |
| Jul 3, 2025 | 63.05 | 63.12 | 63.01 | 63.05 | 62.55 | -0.20% | 39,384 |