Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
63.75
+0.05 (0.08%)
Nov 18, 2025, 4:00 PM EST - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 63.86 | 63.86 | 63.69 | 63.75 | - | 0.08% | 75,267 |
| Nov 17, 2025 | 63.69 | 63.78 | 63.67 | 63.70 | 63.70 | 0.06% | 43,866 |
| Nov 14, 2025 | 63.83 | 63.84 | 63.66 | 63.66 | 63.66 | -0.22% | 20,354 |
| Nov 13, 2025 | 63.94 | 63.94 | 63.80 | 63.80 | 63.80 | -0.33% | 23,822 |
| Nov 12, 2025 | 64.02 | 64.06 | 64.01 | 64.01 | 64.01 | -0.14% | 16,502 |
| Nov 11, 2025 | 64.07 | 64.12 | 63.99 | 64.10 | 64.10 | 0.31% | 37,685 |
| Nov 10, 2025 | 63.85 | 63.92 | 63.85 | 63.90 | 63.90 | 0.08% | 30,248 |
| Nov 7, 2025 | 63.90 | 63.92 | 63.83 | 63.85 | 63.85 | -0.17% | 47,322 |
| Nov 6, 2025 | 63.89 | 63.96 | 63.87 | 63.96 | 63.96 | 0.41% | 36,959 |
| Nov 5, 2025 | 63.83 | 63.83 | 63.68 | 63.70 | 63.70 | -0.19% | 57,256 |
| Nov 4, 2025 | 63.74 | 63.92 | 63.74 | 63.82 | 63.82 | 0.13% | 27,360 |
| Nov 3, 2025 | 63.88 | 63.88 | 63.68 | 63.74 | 63.74 | -0.59% | 49,733 |
| Oct 31, 2025 | 64.34 | 64.34 | 64.09 | 64.12 | 63.87 | -0.33% | 75,861 |
| Oct 30, 2025 | 64.32 | 64.42 | 64.24 | 64.33 | 64.08 | -0.34% | 45,979 |
| Oct 29, 2025 | 64.82 | 64.85 | 64.52 | 64.55 | 64.30 | -0.43% | 68,645 |
| Oct 28, 2025 | 64.76 | 64.86 | 64.76 | 64.83 | 64.58 | 0.02% | 52,026 |
| Oct 27, 2025 | 64.73 | 64.83 | 64.68 | 64.82 | 64.57 | 0.11% | 24,661 |
| Oct 24, 2025 | 64.76 | 64.77 | 64.73 | 64.75 | 64.50 | 0.15% | 37,185 |
| Oct 23, 2025 | 64.66 | 64.74 | 64.65 | 64.65 | 64.40 | -0.09% | 70,055 |
| Oct 22, 2025 | 64.67 | 64.74 | 64.63 | 64.71 | 64.46 | 0.02% | 23,181 |
| Oct 21, 2025 | 64.77 | 64.90 | 64.68 | 64.70 | 64.45 | - | 32,687 |
| Oct 20, 2025 | 64.63 | 64.70 | 64.63 | 64.70 | 64.45 | 0.23% | 28,321 |
| Oct 17, 2025 | 64.59 | 64.61 | 64.50 | 64.55 | 64.30 | -0.14% | 29,562 |
| Oct 16, 2025 | 64.45 | 64.68 | 64.43 | 64.64 | 64.39 | 0.28% | 53,684 |
| Oct 15, 2025 | 64.57 | 64.66 | 64.37 | 64.46 | 64.21 | 0.03% | 26,033 |
| Oct 14, 2025 | 64.26 | 64.58 | 64.21 | 64.44 | 64.19 | 0.19% | 35,442 |
| Oct 13, 2025 | 64.15 | 64.34 | 64.13 | 64.32 | 64.07 | 0.27% | 27,502 |
| Oct 10, 2025 | 64.20 | 64.20 | 64.08 | 64.15 | 63.90 | 0.25% | 26,536 |
| Oct 9, 2025 | 64.02 | 64.11 | 63.94 | 63.99 | 63.74 | -0.17% | 42,882 |
| Oct 8, 2025 | 64.19 | 64.26 | 64.10 | 64.10 | 63.85 | -0.03% | 55,616 |
| Oct 7, 2025 | 64.11 | 64.18 | 64.07 | 64.12 | 63.87 | 0.09% | 28,246 |
| Oct 6, 2025 | 64.14 | 64.17 | 64.03 | 64.06 | 63.81 | -0.27% | 55,846 |
| Oct 3, 2025 | 64.27 | 64.30 | 64.19 | 64.24 | 63.99 | -0.01% | 47,860 |
| Oct 2, 2025 | 64.16 | 64.37 | 64.14 | 64.24 | 63.99 | 0.09% | 34,483 |
| Oct 1, 2025 | 64.15 | 64.20 | 64.08 | 64.18 | 63.93 | -0.03% | 36,509 |
| Sep 30, 2025 | 64.30 | 64.35 | 64.19 | 64.20 | 63.75 | -0.05% | 33,994 |
| Sep 29, 2025 | 64.19 | 64.28 | 64.19 | 64.23 | 63.78 | 0.27% | 34,396 |
| Sep 26, 2025 | 64.03 | 64.13 | 63.97 | 64.06 | 63.61 | 0.17% | 16,023 |
| Sep 25, 2025 | 63.99 | 64.00 | 63.85 | 63.95 | 63.50 | -0.23% | 28,943 |
| Sep 24, 2025 | 64.23 | 64.23 | 64.07 | 64.10 | 63.65 | -0.28% | 33,272 |
| Sep 23, 2025 | 64.26 | 64.31 | 64.20 | 64.28 | 63.83 | 0.14% | 59,690 |
| Sep 22, 2025 | 64.27 | 64.30 | 64.17 | 64.19 | 63.74 | -0.19% | 58,357 |
| Sep 19, 2025 | 64.30 | 64.36 | 64.25 | 64.31 | 63.86 | -0.03% | 26,097 |
| Sep 18, 2025 | 64.30 | 64.35 | 64.22 | 64.33 | 63.88 | -0.11% | 20,225 |
| Sep 17, 2025 | 64.65 | 64.65 | 64.21 | 64.40 | 63.94 | -0.25% | 33,403 |
| Sep 16, 2025 | 64.52 | 64.63 | 64.52 | 64.56 | 64.10 | 0.06% | 24,658 |
| Sep 15, 2025 | 64.50 | 64.58 | 64.49 | 64.52 | 64.06 | 0.16% | 34,767 |
| Sep 12, 2025 | 64.42 | 64.43 | 64.29 | 64.42 | 63.96 | -0.18% | 24,013 |
| Sep 11, 2025 | 64.41 | 64.59 | 64.40 | 64.54 | 64.08 | 0.40% | 24,868 |
| Sep 10, 2025 | 64.23 | 64.38 | 64.23 | 64.28 | 63.83 | 0.21% | 52,699 |