Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
64.71
+0.01 (0.02%)
Oct 22, 2025, 4:00 PM EDT - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 64.67 | 64.74 | 64.63 | 64.69 | - | -0.02% | 19,375 |
| Oct 21, 2025 | 64.77 | 64.90 | 64.68 | 64.70 | 64.70 | - | 32,687 |
| Oct 20, 2025 | 64.63 | 64.70 | 64.63 | 64.70 | 64.70 | 0.23% | 28,321 |
| Oct 17, 2025 | 64.59 | 64.61 | 64.50 | 64.55 | 64.55 | -0.14% | 29,562 |
| Oct 16, 2025 | 64.45 | 64.68 | 64.43 | 64.64 | 64.64 | 0.28% | 53,684 |
| Oct 15, 2025 | 64.57 | 64.66 | 64.37 | 64.46 | 64.46 | 0.03% | 26,033 |
| Oct 14, 2025 | 64.26 | 64.58 | 64.21 | 64.44 | 64.44 | 0.19% | 35,442 |
| Oct 13, 2025 | 64.15 | 64.34 | 64.13 | 64.32 | 64.32 | 0.27% | 27,502 |
| Oct 10, 2025 | 64.20 | 64.20 | 64.08 | 64.15 | 64.15 | 0.25% | 26,536 |
| Oct 9, 2025 | 64.02 | 64.11 | 63.94 | 63.99 | 63.99 | -0.17% | 42,882 |
| Oct 8, 2025 | 64.19 | 64.26 | 64.10 | 64.10 | 64.10 | -0.03% | 55,616 |
| Oct 7, 2025 | 64.11 | 64.18 | 64.07 | 64.12 | 64.12 | 0.09% | 28,246 |
| Oct 6, 2025 | 64.14 | 64.17 | 64.03 | 64.06 | 64.06 | -0.27% | 55,846 |
| Oct 3, 2025 | 64.27 | 64.30 | 64.19 | 64.24 | 64.24 | -0.01% | 47,860 |
| Oct 2, 2025 | 64.16 | 64.37 | 64.14 | 64.24 | 64.24 | 0.09% | 34,483 |
| Oct 1, 2025 | 64.15 | 64.20 | 64.08 | 64.18 | 64.18 | -0.03% | 36,509 |
| Sep 30, 2025 | 64.30 | 64.35 | 64.19 | 64.20 | 63.99 | -0.05% | 33,994 |
| Sep 29, 2025 | 64.19 | 64.28 | 64.19 | 64.23 | 64.02 | 0.27% | 34,396 |
| Sep 26, 2025 | 64.03 | 64.13 | 63.97 | 64.06 | 63.85 | 0.17% | 16,023 |
| Sep 25, 2025 | 63.99 | 64.00 | 63.85 | 63.95 | 63.75 | -0.23% | 28,943 |
| Sep 24, 2025 | 64.23 | 64.23 | 64.07 | 64.10 | 63.89 | -0.28% | 33,272 |
| Sep 23, 2025 | 64.26 | 64.31 | 64.20 | 64.28 | 64.07 | 0.14% | 59,690 |
| Sep 22, 2025 | 64.27 | 64.30 | 64.17 | 64.19 | 63.98 | -0.19% | 58,357 |
| Sep 19, 2025 | 64.30 | 64.36 | 64.25 | 64.31 | 64.10 | -0.03% | 26,097 |
| Sep 18, 2025 | 64.30 | 64.35 | 64.22 | 64.33 | 64.12 | -0.11% | 20,225 |
| Sep 17, 2025 | 64.65 | 64.65 | 64.21 | 64.40 | 64.19 | -0.25% | 33,403 |
| Sep 16, 2025 | 64.52 | 64.63 | 64.52 | 64.56 | 64.35 | 0.06% | 24,658 |
| Sep 15, 2025 | 64.50 | 64.58 | 64.49 | 64.52 | 64.31 | 0.16% | 34,767 |
| Sep 12, 2025 | 64.42 | 64.43 | 64.29 | 64.42 | 64.21 | -0.18% | 24,013 |
| Sep 11, 2025 | 64.41 | 64.59 | 64.40 | 64.54 | 64.33 | 0.40% | 24,868 |
| Sep 10, 2025 | 64.23 | 64.38 | 64.23 | 64.28 | 64.07 | 0.21% | 52,699 |
| Sep 9, 2025 | 64.16 | 64.24 | 64.05 | 64.14 | 63.94 | -0.15% | 19,795 |
| Sep 8, 2025 | 64.25 | 64.29 | 64.18 | 64.24 | 64.03 | 0.34% | 22,098 |
| Sep 5, 2025 | 64.09 | 64.14 | 64.00 | 64.02 | 63.82 | 0.46% | 34,231 |
| Sep 4, 2025 | 63.56 | 63.74 | 63.53 | 63.73 | 63.53 | 0.52% | 39,988 |
| Sep 3, 2025 | 63.19 | 63.47 | 63.19 | 63.40 | 63.20 | 0.43% | 21,363 |
| Sep 2, 2025 | 63.06 | 63.14 | 63.00 | 63.13 | 62.93 | -0.61% | 37,050 |
| Aug 29, 2025 | 63.61 | 63.61 | 63.50 | 63.52 | 63.07 | -0.13% | 21,309 |
| Aug 28, 2025 | 63.62 | 63.74 | 63.54 | 63.60 | 63.15 | -0.05% | 51,177 |
| Aug 27, 2025 | 63.47 | 63.66 | 63.46 | 63.63 | 63.18 | 0.08% | 33,400 |
| Aug 26, 2025 | 63.50 | 63.60 | 63.45 | 63.58 | 63.13 | 0.02% | 73,053 |
| Aug 25, 2025 | 63.67 | 63.67 | 63.53 | 63.57 | 63.11 | -0.17% | 27,405 |
| Aug 22, 2025 | 63.41 | 63.74 | 63.41 | 63.67 | 63.22 | 0.59% | 33,129 |
| Aug 21, 2025 | 63.48 | 63.48 | 63.23 | 63.30 | 62.85 | -0.33% | 29,748 |
| Aug 20, 2025 | 63.52 | 63.55 | 63.44 | 63.51 | 63.06 | 0.05% | 59,803 |
| Aug 19, 2025 | 63.44 | 63.50 | 63.41 | 63.48 | 63.03 | 0.17% | 36,571 |
| Aug 18, 2025 | 63.48 | 63.50 | 63.31 | 63.37 | 62.92 | -0.17% | 31,910 |
| Aug 15, 2025 | 63.48 | 63.54 | 63.42 | 63.48 | 63.03 | -0.09% | 25,566 |
| Aug 14, 2025 | 63.57 | 63.59 | 63.38 | 63.54 | 63.08 | -0.26% | 37,189 |
| Aug 13, 2025 | 63.69 | 63.71 | 63.62 | 63.70 | 63.25 | 0.44% | 26,403 |