Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
62.32
-0.62 (-0.99%)
Mar 20, 2026, 4:00 PM EDT - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 62.71 | 62.73 | 62.29 | 62.32 | 62.32 | -0.99% | 32,809 |
| Mar 19, 2026 | 62.60 | 62.99 | 62.57 | 62.94 | 62.94 | 0.25% | 16,725 |
| Mar 18, 2026 | 62.94 | 63.01 | 62.77 | 62.78 | 62.78 | -0.44% | 48,385 |
| Mar 17, 2026 | 62.87 | 63.06 | 62.87 | 63.06 | 63.06 | 0.49% | 35,192 |
| Mar 16, 2026 | 62.82 | 62.87 | 62.70 | 62.75 | 62.75 | 0.37% | 112,040 |
| Mar 13, 2026 | 62.80 | 62.85 | 62.44 | 62.52 | 62.52 | -0.25% | 114,756 |
| Mar 12, 2026 | 62.89 | 62.89 | 62.57 | 62.68 | 62.68 | -0.52% | 171,447 |
| Mar 11, 2026 | 63.25 | 63.25 | 62.93 | 63.00 | 63.00 | -0.62% | 92,517 |
| Mar 10, 2026 | 63.54 | 63.65 | 63.39 | 63.40 | 63.40 | -0.45% | 3,704,450 |
| Mar 9, 2026 | 63.34 | 63.70 | 63.32 | 63.68 | 63.68 | 0.39% | 102,182 |
| Mar 6, 2026 | 63.37 | 63.60 | 63.28 | 63.43 | 63.43 | -0.25% | 61,149 |
| Mar 5, 2026 | 63.59 | 63.63 | 63.47 | 63.59 | 63.59 | -0.36% | 55,008 |
| Mar 4, 2026 | 63.82 | 63.90 | 63.77 | 63.82 | 63.82 | 0.07% | 70,828 |
| Mar 3, 2026 | 63.47 | 63.83 | 63.47 | 63.78 | 63.78 | -0.10% | 60,410 |
| Mar 2, 2026 | 63.91 | 63.91 | 63.72 | 63.84 | 63.84 | -0.62% | 127,229 |
| Feb 27, 2026 | 64.22 | 64.34 | 64.22 | 64.24 | 64.01 | -0.02% | 37,469 |
| Feb 26, 2026 | 64.20 | 64.26 | 64.17 | 64.26 | 64.03 | 0.10% | 22,942 |
| Feb 25, 2026 | 64.20 | 64.25 | 64.16 | 64.19 | 63.96 | -0.03% | 36,518 |
| Feb 24, 2026 | 64.19 | 64.25 | 64.14 | 64.21 | 63.98 | 0.08% | 46,253 |
| Feb 23, 2026 | 64.18 | 64.29 | 64.16 | 64.16 | 63.93 | -0.12% | 32,870 |
| Feb 20, 2026 | 64.30 | 64.30 | 64.12 | 64.24 | 64.01 | 0.02% | 70,150 |
| Feb 19, 2026 | 64.11 | 64.23 | 64.10 | 64.23 | 64.00 | 0.13% | 86,966 |
| Feb 18, 2026 | 64.14 | 64.23 | 64.12 | 64.15 | 63.92 | -0.05% | 47,480 |
| Feb 17, 2026 | 64.15 | 64.22 | 64.12 | 64.18 | 63.95 | -0.01% | 82,431 |
| Feb 13, 2026 | 64.18 | 64.20 | 64.10 | 64.19 | 63.96 | 0.25% | 35,084 |
| Feb 12, 2026 | 63.93 | 64.07 | 63.93 | 64.03 | 63.80 | 0.36% | 71,145 |
| Feb 11, 2026 | 63.75 | 63.87 | 63.74 | 63.80 | 63.57 | -0.03% | 67,971 |
| Feb 10, 2026 | 63.85 | 63.93 | 63.80 | 63.82 | 63.59 | 0.13% | 80,467 |
| Feb 9, 2026 | 63.70 | 63.76 | 63.63 | 63.74 | 63.51 | 0.02% | 39,063 |
| Feb 6, 2026 | 63.79 | 63.79 | 63.63 | 63.72 | 63.49 | - | 37,681 |
| Feb 5, 2026 | 63.52 | 63.74 | 63.52 | 63.72 | 63.49 | 0.36% | 79,221 |
| Feb 4, 2026 | 63.44 | 63.53 | 63.40 | 63.49 | 63.26 | -0.02% | 92,807 |
| Feb 3, 2026 | 63.47 | 63.54 | 63.41 | 63.50 | 63.27 | - | 67,679 |
| Feb 2, 2026 | 63.58 | 63.60 | 63.48 | 63.50 | 63.27 | -0.45% | 98,766 |
| Jan 30, 2026 | 63.80 | 63.88 | 63.75 | 63.79 | 63.31 | -0.04% | 38,770 |
| Jan 29, 2026 | 63.73 | 63.82 | 63.67 | 63.81 | 63.33 | 0.05% | 25,244 |
| Jan 28, 2026 | 63.82 | 63.82 | 63.71 | 63.78 | 63.30 | -0.05% | 51,730 |
| Jan 27, 2026 | 63.83 | 63.91 | 63.81 | 63.81 | 63.33 | -0.08% | 32,838 |
| Jan 26, 2026 | 63.93 | 63.96 | 63.86 | 63.86 | 63.38 | 0.05% | 39,083 |
| Jan 23, 2026 | 63.79 | 63.85 | 63.69 | 63.83 | 63.35 | - | 125,607 |
| Jan 22, 2026 | 63.73 | 63.86 | 63.72 | 63.83 | 63.36 | 0.14% | 34,567 |
| Jan 21, 2026 | 63.55 | 63.78 | 63.52 | 63.75 | 63.27 | 0.43% | 42,907 |
| Jan 20, 2026 | 63.44 | 63.57 | 63.43 | 63.47 | 63.00 | -0.45% | 61,838 |
| Jan 16, 2026 | 63.84 | 63.94 | 63.74 | 63.76 | 63.28 | -0.19% | 59,811 |
| Jan 15, 2026 | 64.00 | 64.02 | 63.88 | 63.88 | 63.40 | -0.13% | 35,066 |
| Jan 14, 2026 | 63.84 | 63.97 | 63.84 | 63.96 | 63.48 | 0.19% | 28,617 |
| Jan 13, 2026 | 63.78 | 63.87 | 63.76 | 63.84 | 63.36 | 0.17% | 39,851 |
| Jan 12, 2026 | 63.75 | 63.79 | 63.66 | 63.73 | 63.25 | -0.13% | 58,807 |
| Jan 9, 2026 | 63.69 | 63.85 | 63.65 | 63.82 | 63.34 | 0.24% | 51,568 |
| Jan 8, 2026 | 63.69 | 63.70 | 63.64 | 63.66 | 63.18 | -0.25% | 38,656 |